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:260.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C002600002024-06-06 3:51PM EDT2024-06-21950.36946.70951.400.00-28790.00%
NVDA240628C002600002024-06-05 2:56PM EDT2024-06-28957.10946.85951.350.00-43220.00%
NVDA240719C002600002024-06-07 1:32PM EDT2024-07-19954.72947.90953.05-1.23-0.13%280.00%
NVDA240816C002600002024-06-07 1:32PM EDT2024-08-16956.08949.55953.85+956.08-200.00%
NVDA240920C002600002024-05-31 12:38PM EDT2024-09-20821.87950.45956.150.00-2440.00%
NVDA241018C002600002024-05-13 10:01AM EDT2024-10-18641.59952.45959.000.00-450.00%
NVDA241115C002600002024-06-07 12:09PM EDT2024-11-15942.15952.50960.30+249.58+36.04%110.00%
NVDA241220C002600002024-05-28 2:02PM EDT2024-12-20882.58954.20961.850.00-3360.00%
NVDA250117C002600002024-06-07 1:30PM EDT2025-01-17961.22955.65963.60+10.93+1.15%57210.00%
NVDA250221C002600002024-05-24 3:42PM EDT2025-02-21812.35957.35965.350.00-220.00%
NVDA250620C002600002024-06-03 1:16PM EDT2025-06-20887.00959.45973.550.00-11320.00%
NVDA251219C002600002024-06-05 10:52AM EDT2025-12-19962.43965.55982.550.00-11650.00%
NVDA260116C002600002024-06-05 10:52AM EDT2026-01-16963.50966.95983.300.00-1170.00%
NVDA260618C002600002024-05-29 1:52PM EDT2026-06-18918.91972.05989.050.00-1400.00%
NVDA261218C002600002024-05-30 11:16AM EDT2026-12-18914.79978.30995.300.00-1250.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P002600002024-06-07 12:46PM EDT2024-06-210.010.000.01-0.01-50.00%15,0640.00%
NVDA240628P002600002024-06-06 9:43AM EDT2024-06-280.020.000.060.00-5170.00%
NVDA240719P002600002024-06-07 10:04AM EDT2024-07-190.050.000.09+0.04+400.00%9340.00%
NVDA240816P002600002024-06-06 9:58AM EDT2024-08-160.060.000.140.00-3860.00%
NVDA240920P002600002024-06-07 12:50PM EDT2024-09-200.150.020.24-0.02-11.76%11,4810.00%
NVDA241018P002600002024-05-31 1:07PM EDT2024-10-180.170.010.420.00-180.00%
NVDA241115P002600002024-06-07 3:32PM EDT2024-11-150.150.030.52-0.10-40.00%1360.00%
NVDA241220P002600002024-06-05 12:17PM EDT2024-12-200.370.350.620.00-31420.00%
NVDA250117P002600002024-06-07 9:30AM EDT2025-01-170.580.280.64+0.08+16.00%11,2910.00%
NVDA250221P002600002024-05-17 2:29PM EDT2025-02-210.780.450.940.00-182100.00%
NVDA250620P002600002024-06-03 11:54AM EDT2025-06-201.180.731.380.00-13580.00%
NVDA251219P002600002024-06-07 10:06AM EDT2025-12-192.411.862.77+0.03+1.26%16610.00%
NVDA260116P002600002024-06-06 9:59AM EDT2026-01-162.792.032.980.00-12830.00%
NVDA260618P002600002024-05-29 9:46AM EDT2026-06-183.903.104.450.00-52320.00%
NVDA261218P002600002024-06-05 3:32PM EDT2026-12-184.903.955.500.00-11060.00%