Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,148.25+9.24 (+0.81%)
At close: 04:00PM EDT
1,143.15 -5.10 (-0.44%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C004500002024-05-28 10:26AM EDT2024-05-31663.600.000.000.00-14140.00%
NVDA240607C004500002024-05-28 9:35AM EDT2024-06-07664.130.000.000.00-120.00%
NVDA240621C004500002024-05-29 1:12PM EDT2024-06-21696.690.000.000.00-31,0070.00%
NVDA240628C004500002024-05-23 10:35AM EDT2024-06-28595.800.000.000.00--10.00%
NVDA240719C004500002024-05-28 2:04PM EDT2024-07-19691.870.000.000.00-181,0170.00%
NVDA240816C004500002024-05-28 11:07AM EDT2024-08-16674.650.000.000.00-11450.00%
NVDA240920C004500002024-05-29 12:41PM EDT2024-09-20704.920.000.000.00-36590.00%
NVDA241018C004500002024-05-29 10:13AM EDT2024-10-18690.120.000.000.00-1100.00%
NVDA241115C004500002024-05-23 11:40AM EDT2024-11-15613.660.000.000.00-1170.00%
NVDA241220C004500002024-05-23 1:49PM EDT2024-12-20621.150.000.000.00-63000.00%
NVDA250117C004500002024-05-29 3:28PM EDT2025-01-17722.720.000.000.00-41,1650.00%
NVDA250221C004500002024-05-29 1:39PM EDT2025-02-21716.450.000.000.00-1350.00%
NVDA250321C004500002024-05-28 3:55PM EDT2025-03-21713.160.000.000.00-130.00%
NVDA250620C004500002024-05-24 11:39AM EDT2025-06-20629.570.000.000.00-29660.00%
NVDA250919C004500002024-05-22 9:43AM EDT2025-09-19542.090.000.000.00-110.00%
NVDA251219C004500002024-05-29 1:09PM EDT2025-12-19746.410.000.000.00-91,1180.00%
NVDA260116C004500002024-05-29 3:03PM EDT2026-01-16752.000.000.000.00-31,0240.00%
NVDA260618C004500002024-05-29 3:35PM EDT2026-06-18766.720.000.000.00-11000.00%
NVDA261218C004500002024-05-28 3:33PM EDT2026-12-18769.780.000.000.00-5710.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P004500002024-05-28 1:43PM EDT2024-05-310.010.000.000.00-521550.00%
NVDA240607P004500002024-05-24 2:19PM EDT2024-06-070.010.000.000.00-14750.00%
NVDA240614P004500002024-05-28 1:49PM EDT2024-06-140.050.000.000.00-860550.00%
NVDA240621P004500002024-05-29 1:42PM EDT2024-06-210.040.000.000.00-975,65450.00%
NVDA240628P004500002024-05-22 12:33PM EDT2024-06-280.060.000.000.00--1050.00%
NVDA240719P004500002024-05-28 1:04PM EDT2024-07-190.100.000.000.00-449450.00%
NVDA240816P004500002024-05-29 3:09PM EDT2024-08-160.290.000.000.00-242725.00%
NVDA240920P004500002024-05-29 1:53PM EDT2024-09-200.750.000.000.00-352,52025.00%
NVDA241018P004500002024-05-29 1:44PM EDT2024-10-180.910.000.000.00-111425.00%
NVDA241115P004500002024-05-29 2:12PM EDT2024-11-151.220.000.000.00-11,87025.00%
NVDA241220P004500002024-05-29 10:27AM EDT2024-12-201.890.000.000.00-21,48525.00%
NVDA250117P004500002024-05-28 3:33PM EDT2025-01-172.150.000.000.00-702,78325.00%
NVDA250221P004500002024-05-29 1:00PM EDT2025-02-212.820.000.000.00-111225.00%
NVDA250321P004500002024-05-29 1:28PM EDT2025-03-213.550.000.000.00-3510725.00%
NVDA250620P004500002024-05-28 3:53PM EDT2025-06-205.610.000.000.00-3689212.50%
NVDA250919P004500002024-05-29 10:47AM EDT2025-09-198.400.000.000.00-11912.50%
NVDA251219P004500002024-05-28 12:26PM EDT2025-12-1911.150.000.000.00-51,03912.50%
NVDA260116P004500002024-05-28 3:41PM EDT2026-01-1611.900.000.000.00-161,51612.50%
NVDA260618P004500002024-05-29 2:47PM EDT2026-06-1817.100.000.000.00-1038212.50%
NVDA261218P004500002024-05-29 12:11PM EDT2026-12-1823.730.000.000.00-181,61112.50%