Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.02-0.59 (-0.46%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C000450002024-06-12 9:34AM EDT2024-06-1479.130.000.000.00--100.00%
NVDA240621C000450002024-06-13 1:27PM EDT2024-06-2183.550.000.000.00-309,5990.00%
NVDA240628C000450002024-06-10 2:58PM EDT2024-06-2876.150.000.000.00--400.00%
NVDA240719C000450002024-06-12 1:58PM EDT2024-07-1981.100.000.000.00--10,2100.00%
NVDA240816C000450002024-06-13 9:34AM EDT2024-08-1685.000.000.000.00-51,4440.00%
NVDA240920C000450002024-06-13 11:26AM EDT2024-09-2083.950.000.000.00-26,5670.00%
NVDA241018C000450002024-06-13 2:56PM EDT2024-10-1885.550.000.000.00-51150.00%
NVDA241115C000450002024-06-12 3:23PM EDT2024-11-1581.900.000.000.00--1810.00%
NVDA241220C000450002024-06-12 2:23PM EDT2024-12-2082.200.000.000.00--3,0000.00%
NVDA250117C000450002024-06-13 12:53PM EDT2025-01-1784.650.000.000.00-1411,7420.00%
NVDA250221C000450002024-06-03 12:03PM EDT2025-02-2171.190.000.000.00--3500.00%
NVDA250321C000450002024-06-06 1:24PM EDT2025-03-2177.640.000.000.00--300.00%
NVDA250620C000450002024-06-12 10:25AM EDT2025-06-2084.350.000.000.00-19,2650.00%
NVDA250919C000450002024-06-13 2:41PM EDT2025-09-1988.000.000.000.00-6830.00%
NVDA251219C000450002024-06-11 12:12PM EDT2025-12-1979.810.000.000.00--8,6950.00%
NVDA260116C000450002024-06-13 1:47PM EDT2026-01-1687.600.000.000.00-510,2400.00%
NVDA260618C000450002024-05-30 2:32PM EDT2026-06-1875.540.000.000.00-41,0000.00%
NVDA261218C000450002024-06-12 3:28PM EDT2026-12-1887.000.000.000.00--7010.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P000450002024-06-12 9:34AM EDT2024-06-140.010.000.000.00--22,90050.00%
NVDA240621P000450002024-06-13 3:25PM EDT2024-06-210.010.000.000.00-54541,71050.00%
NVDA240719P000450002024-06-13 1:23PM EDT2024-07-190.010.000.000.00-2505,19650.00%
NVDA240816P000450002024-06-13 11:19AM EDT2024-08-160.030.000.000.00-54,31450.00%
NVDA240920P000450002024-06-13 1:49PM EDT2024-09-200.070.000.000.00-200050.00%
NVDA241018P000450002024-06-13 11:21AM EDT2024-10-180.070.000.000.00-301,06150.00%
NVDA241115P000450002024-06-13 11:15AM EDT2024-11-150.100.000.000.00-5018,63125.00%
NVDA241220P000450002024-06-13 10:57AM EDT2024-12-200.160.000.000.00-814,76525.00%
NVDA250117P000450002024-06-13 10:12AM EDT2025-01-170.200.000.000.00-10327,01825.00%
NVDA250221P000450002024-06-11 1:40PM EDT2025-02-210.250.000.000.00--1,11125.00%
NVDA250321P000450002024-06-12 2:42PM EDT2025-03-210.280.000.000.00--1,28025.00%
NVDA250620P000450002024-06-13 12:12PM EDT2025-06-200.500.000.000.00-348,91825.00%
NVDA250919P000450002024-06-13 3:25PM EDT2025-09-190.700.000.000.00-219525.00%
NVDA251219P000450002024-06-13 3:52PM EDT2025-12-191.050.000.000.00-8310,63112.50%
NVDA260116P000450002024-06-12 3:03PM EDT2026-01-161.140.000.000.00-68214,73312.50%
NVDA260618P000450002024-06-12 11:04AM EDT2026-06-181.590.000.000.00-103,82112.50%
NVDA261218P000450002024-06-13 2:00PM EDT2026-12-182.240.000.000.00-4916,13512.50%