Australia markets close in 2 hours 27 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.98-0.90 (-0.68%)
At close: 04:00PM EDT
130.96 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C002250002024-06-17 11:30AM EDT2024-06-210.010.000.000.00-71,91050.00%
NVDA240719C002250002024-06-17 12:51PM EDT2024-07-190.070.040.060.00-2791569.92%
NVDA240816C002250002024-06-17 1:56PM EDT2024-08-160.260.210.24+0.01+4.00%8589861.43%
NVDA240920C002250002024-06-17 3:36PM EDT2024-09-200.800.750.80+0.01+1.27%1184159.57%
NVDA241018C002250002024-06-17 1:24PM EDT2024-10-181.261.141.19+0.06+5.00%5184556.64%
NVDA241115C002250002024-06-17 10:03AM EDT2024-11-151.801.701.75+0.07+4.05%1030555.59%
NVDA241220C002250002024-06-17 3:59PM EDT2024-12-202.662.612.74+0.04+1.53%2846655.62%
NVDA250117C002250002024-06-17 3:48PM EDT2025-01-173.353.153.25+0.05+1.52%6456954.33%
NVDA250221C002250002024-06-17 10:34AM EDT2025-02-214.144.154.35+0.54+15.00%4224354.52%
NVDA250321C002250002024-06-17 1:39PM EDT2025-03-215.304.955.20+0.32+6.43%211954.50%
NVDA250620C002250002024-06-17 2:01PM EDT2025-06-208.207.707.85+0.45+5.81%1516754.41%
NVDA250919C002250002024-06-14 1:00PM EDT2025-09-1910.9010.2520.00+0.80+7.92%11663.36%
NVDA251219C002250002024-06-17 11:55AM EDT2025-12-1913.3513.3513.60+0.10+0.75%131755.05%
NVDA260116C002250002024-06-17 10:05AM EDT2026-01-1614.0514.1014.45+0.04+0.29%52,28555.05%
NVDA260618C002250002024-06-14 3:24PM EDT2026-06-1818.3018.3518.900.00-32455.24%
NVDA261218C002250002024-06-17 3:40PM EDT2026-12-1823.8423.2023.65+0.79+3.43%11362455.38%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P002250002024-06-10 3:03PM EDT2024-06-21103.7092.8094.800.00-40290.63%
NVDA240719P002250002024-04-29 10:09AM EDT2024-07-190.050.000.110.00-1580.00%
NVDA241220P002250002024-06-10 11:34AM EDT2024-12-20102.1093.6094.700.00--041.70%
NVDA250321P002250002024-06-12 10:38AM EDT2025-03-2199.0094.1095.850.00--041.68%
NVDA250620P002250002024-06-06 2:52PM EDT2025-06-20104.8692.0097.750.00-1043.27%
NVDA251219P002250002024-05-22 9:33AM EDT2025-12-192.2692.40102.200.00-1045.38%