Australia markets open in 3 hours 41 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
130.04 -0.74 (-0.57%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000650002024-06-20 3:59PM EDT2024-06-2165.7064.9068.10-4.96-7.02%50824,988561.33%
NVDA240628C000650002024-06-20 3:40PM EDT2024-06-2866.3665.5066.20+0.88+1.34%2260184.38%
NVDA240705C000650002024-06-14 10:17AM EDT2024-07-0566.7164.7566.400.00-1010192.77%
NVDA240719C000650002024-06-18 3:10PM EDT2024-07-1970.9264.6568.700.00-204,247151.51%
NVDA240816C000650002024-06-20 3:53PM EDT2024-08-1667.5065.7069.40-3.80-5.33%331,831127.44%
NVDA240920C000650002024-06-20 1:14PM EDT2024-09-2068.2066.6067.35-0.45-0.66%3111,74191.63%
NVDA241018C000650002024-06-17 10:52AM EDT2024-10-1867.1067.1567.950.00-769588.23%
NVDA241115C000650002024-06-20 1:23PM EDT2024-11-1569.2067.4068.40-3.50-4.81%111,79883.30%
NVDA241220C000650002024-06-20 3:58PM EDT2024-12-2068.6568.2568.85-4.70-6.41%528,11480.71%
NVDA250117C000650002024-06-20 2:14PM EDT2025-01-1770.6068.2569.35-2.75-3.75%37114,01077.11%
NVDA250221C000650002024-06-18 1:33PM EDT2025-02-2174.1568.8070.100.00-597875.82%
NVDA250620C000650002024-06-20 1:33PM EDT2025-06-2071.7071.0572.65-4.80-6.27%3011,93073.99%
NVDA251219C000650002024-06-20 3:50PM EDT2025-12-1975.0074.2075.05-4.00-5.06%3014,94870.25%
NVDA260116C000650002024-06-20 3:50PM EDT2026-01-1675.7274.7075.40-3.13-3.97%116,84469.92%
NVDA260618C000650002024-06-20 9:32AM EDT2026-06-1885.0076.8577.95+6.50+8.28%182568.84%
NVDA261218C000650002024-06-20 3:22PM EDT2026-12-1879.4779.0580.50-1.43-1.77%583,25567.43%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000650002024-06-14 3:08PM EDT2024-06-210.010.000.010.00-46063,069300.00%
NVDA240628P000650002024-06-18 3:58PM EDT2024-06-280.010.000.010.00-2715,701143.75%
NVDA240705P000650002024-06-17 1:13PM EDT2024-07-050.010.000.040.00-16337120.31%
NVDA240712P000650002024-06-20 2:56PM EDT2024-07-120.030.010.07+0.01+50.00%223108.59%
NVDA240719P000650002024-06-20 10:16AM EDT2024-07-190.050.000.07+0.01+25.00%16019,54993.75%
NVDA240816P000650002024-06-20 1:24PM EDT2024-08-160.100.090.11+0.02+25.00%3210,14476.17%
NVDA240920P000650002024-06-20 3:28PM EDT2024-09-200.280.280.30+0.08+40.00%3923,03270.02%
NVDA241018P000650002024-06-18 2:45PM EDT2024-10-180.300.320.440.00-325,36464.21%
NVDA241115P000650002024-06-20 2:59PM EDT2024-11-150.530.450.58+0.09+20.45%218,41661.04%
NVDA241220P000650002024-06-20 1:58PM EDT2024-12-200.740.720.79+0.12+19.35%5219,68459.08%
NVDA250117P000650002024-06-20 3:56PM EDT2025-01-170.920.860.94+0.19+26.03%19826,47457.08%
NVDA250221P000650002024-06-20 9:30AM EDT2025-02-211.081.091.22+0.09+9.09%166,08255.81%
NVDA250620P000650002024-06-20 3:42PM EDT2025-06-202.052.022.12+0.26+14.53%815,97852.83%
NVDA251219P000650002024-06-17 3:59PM EDT2025-12-193.483.603.750.00-179,21550.95%
NVDA260116P000650002024-06-20 1:37PM EDT2026-01-163.953.854.00+0.45+12.86%2210,34950.75%
NVDA260618P000650002024-06-20 12:57PM EDT2026-06-185.155.055.35+0.50+10.75%11,43950.10%
NVDA261218P000650002024-06-20 3:58PM EDT2026-12-186.416.356.50+0.41+6.83%16020,24048.12%