Australia markets close in 4 hours 38 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.78-4.80 (-3.54%)
At close: 04:00PM EDT
130.19 -0.59 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C005050002024-06-03 3:51PM EDT2024-06-21641.16702.50706.500.00-17700.00%
NVDA240719C005050002024-06-05 11:42AM EDT2024-07-19700.05704.60709.300.00-20470.00%
NVDA240920C005050002024-05-28 9:48AM EDT2024-09-20616.27710.70716.200.00-11250.00%
NVDA241220C005050002024-05-30 10:44AM EDT2024-12-20650.93718.55726.150.00-2880.00%
NVDA250117C005050002024-06-07 10:38AM EDT2025-01-17710.97723.05729.15+42.05+6.29%11,3020.00%
NVDA250620C005050002024-06-06 12:21PM EDT2025-06-20733.00735.20747.850.00-241,1880.00%
NVDA251219C005050002024-05-29 9:30AM EDT2025-12-19679.79752.10767.350.00-71930.00%
NVDA260116C005050002024-05-23 2:24PM EDT2026-01-16596.68755.60770.900.00-51770.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P005050002024-06-07 2:14PM EDT2024-06-210.070.010.07+0.02+40.00%49300.00%
NVDA240719P005050002024-06-04 2:46PM EDT2024-07-190.190.160.300.00-11030.00%
NVDA240816P005050002024-06-06 9:30AM EDT2024-08-160.600.380.570.00-1210.00%
NVDA240920P005050002024-06-07 3:40PM EDT2024-09-200.960.891.11-0.07-6.80%32210.00%
NVDA241220P005050002024-06-07 10:59AM EDT2024-12-202.722.172.81+0.10+3.82%37360.00%
NVDA250117P005050002024-06-06 11:42AM EDT2025-01-173.152.763.400.00-31,3210.00%
NVDA250620P005050002024-06-07 10:46AM EDT2025-06-208.147.358.10+0.34+4.36%22000.00%
NVDA251219P005050002024-06-04 9:35AM EDT2025-12-1917.0614.2515.250.00-11800.00%
NVDA260116P005050002024-06-07 2:43PM EDT2026-01-1616.5015.6016.45+0.20+1.23%123570.00%