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:35.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000350002024-06-14 12:36PM EDT2024-06-2195.9396.7597.20+2.03+2.16%95,920428.91%
NVDA240628C000350002024-06-10 2:05PM EDT2024-06-2887.5596.7597.250.00--10300.00%
NVDA240719C000350002024-06-13 10:33AM EDT2024-07-1994.0096.9097.400.00-10260207.23%
NVDA240816C000350002024-06-14 10:03AM EDT2024-08-1696.5797.1097.60+2.43+2.58%20467167.58%
NVDA240920C000350002024-06-14 11:33AM EDT2024-09-2096.1097.3097.85+4.27+4.65%11,290143.55%
NVDA241018C000350002024-06-12 12:10PM EDT2024-10-1891.6097.4598.000.00--98131.25%
NVDA241115C000350002024-06-10 1:22PM EDT2024-11-1589.2097.6598.350.00-2240125.54%
NVDA241220C000350002024-06-13 3:59PM EDT2024-12-2095.8497.8598.800.00-71,919119.68%
NVDA250117C000350002024-06-14 1:08PM EDT2025-01-1797.7097.8598.80+1.74+1.81%208,030111.65%
NVDA250221C000350002024-05-30 3:37PM EDT2025-02-2178.5397.1099.000.00-17098.90%
NVDA250321C000350002024-06-13 1:51PM EDT2025-03-2195.4097.9599.400.00-530103.27%
NVDA250620C000350002024-06-11 1:17PM EDT2025-06-2087.9097.45100.600.00-32,40293.68%
NVDA251219C000350002024-06-14 2:45PM EDT2025-12-19100.5098.90102.20+10.50+11.67%402,87388.89%
NVDA260116C000350002024-06-14 3:29PM EDT2026-01-16100.2499.55101.90+11.15+12.52%1101,43087.95%
NVDA260618C000350002024-06-14 1:46PM EDT2026-06-18101.87100.25103.55+4.47+4.59%1050285.22%
NVDA261218C000350002024-06-14 3:45PM EDT2026-12-18102.3099.65104.80+4.40+4.49%12,77977.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000350002024-06-12 9:30AM EDT2024-06-210.010.000.010.00-1056,584325.00%
NVDA240628P000350002024-06-12 9:30AM EDT2024-06-280.040.000.010.00--30218.75%
NVDA240719P000350002024-06-11 12:29PM EDT2024-07-190.010.000.010.00--11,423137.50%
NVDA240816P000350002024-06-12 11:10AM EDT2024-08-160.010.000.020.00-1602,344106.25%
NVDA240920P000350002024-06-14 3:33PM EDT2024-09-200.050.030.05+0.02+66.67%1017,70196.88%
NVDA241018P000350002024-06-11 1:39PM EDT2024-10-180.050.040.070.00--10,38988.28%
NVDA241115P000350002024-06-11 1:05PM EDT2024-11-150.050.060.080.00-11,02082.03%
NVDA241220P000350002024-06-14 12:43PM EDT2024-12-200.100.080.10+0.02+25.00%44114,92176.17%
NVDA250117P000350002024-06-13 11:30AM EDT2025-01-170.100.100.130.00-15343,00973.24%
NVDA250221P000350002024-06-13 10:15AM EDT2025-02-210.120.100.160.00-151,04168.95%
NVDA250321P000350002024-06-13 11:34AM EDT2025-03-210.130.130.190.00-11,21067.19%
NVDA250620P000350002024-06-11 1:58PM EDT2025-06-200.240.240.290.00-1113,54162.70%
NVDA251219P000350002024-06-13 10:46AM EDT2025-12-190.540.520.600.00-6014,30057.91%
NVDA260116P000350002024-06-14 11:32AM EDT2026-01-160.610.580.67+0.01+1.67%5618,51057.59%
NVDA260618P000350002024-06-14 10:45AM EDT2026-06-180.890.870.90+0.05+5.95%12,71054.71%
NVDA261218P000350002024-06-14 11:32AM EDT2026-12-181.211.131.220.00-24,16451.86%