Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2000.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C020000002024-06-07 3:59PM EDT2024-06-210.190.150.19-0.16-45.71%7111,127657.03%
NVDA240628C020000002024-06-07 3:56PM EDT2024-06-280.580.380.52-0.11-15.94%288853509.38%
NVDA240705C020000002024-06-07 3:59PM EDT2024-07-050.790.760.80-0.29-26.85%213951441.21%
NVDA240712C020000002024-06-07 3:19PM EDT2024-07-121.210.781.25+1.21-6-393.85%
NVDA240719C020000002024-06-07 3:58PM EDT2024-07-191.451.321.48-0.30-17.14%235995366.31%
NVDA240726C020000002024-06-07 3:54PM EDT2024-07-262.001.002.00+2.00-7-337.30%
NVDA240816C020000002024-06-07 3:59PM EDT2024-08-163.153.053.25-0.55-14.86%350866304.91%
NVDA240920C020000002024-06-07 3:56PM EDT2024-09-207.907.658.00-1.08-12.03%117314284.36%
NVDA241018C020000002024-06-07 2:13PM EDT2024-10-1811.2010.8011.25-1.75-13.51%886268.23%
NVDA241115C020000002024-06-07 2:50PM EDT2024-11-1516.5015.7016.30-2.50-13.16%2163263.25%
NVDA241220C020000002024-06-07 3:57PM EDT2024-12-2024.3023.6524.45-1.80-6.90%55354263.26%
NVDA250117C020000002024-06-07 3:56PM EDT2025-01-1729.1528.6529.40-2.30-7.31%64539259.12%
NVDA250221C020000002024-06-07 1:18PM EDT2025-02-2141.0037.4038.70+2.73+7.13%7116261.84%
NVDA250321C020000002024-06-07 2:13PM EDT2025-03-2144.4744.4546.00-1.28-2.80%3381264.05%
NVDA250620C020000002024-06-07 3:32PM EDT2025-06-2069.4968.7570.00-3.88-5.29%56351276.23%
NVDA250919C020000002024-06-07 10:50AM EDT2025-09-1992.1092.3594.95+2.10+2.33%947298.36%
NVDA251219C020000002024-06-07 3:40PM EDT2025-12-19119.00117.25120.15+0.20+0.17%2127352.98%
NVDA260116C020000002024-06-07 3:57PM EDT2026-01-16125.40124.00126.10-2.00-1.57%342618385.33%
NVDA260618C020000002024-06-06 11:33AM EDT2026-06-18163.00162.90165.500.00-1500.00%
NVDA261218C020000002024-06-07 3:30PM EDT2026-12-18206.64204.75208.65-4.16-1.97%2122830.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P020000002024-06-06 10:40AM EDT2024-06-21780.70788.25794.25+780.70--00.00%
NVDA240719P020000002024-06-04 12:24PM EDT2024-07-19852.57787.85794.40+852.57-300.00%
NVDA240920P020000002024-06-05 10:24AM EDT2024-09-20803.18789.25793.800.00-200.00%
NVDA241115P020000002024-05-29 2:26PM EDT2024-11-15850.13787.85795.000.00--00.00%
NVDA241220P020000002024-06-05 12:19PM EDT2024-12-20801.40788.35797.05+801.40--00.00%
NVDA250321P020000002024-05-29 1:57PM EDT2025-03-21853.89789.75803.600.00--00.00%
NVDA250620P020000002024-05-29 10:16AM EDT2025-06-20869.00795.00808.650.00--60.00%
NVDA260116P020000002024-06-04 2:38PM EDT2026-01-16856.50811.45828.000.00-320.00%
NVDA261218P020000002024-06-06 9:33AM EDT2026-12-18821.10836.00856.000.00-1160.00%