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
1,141.90 -6.35 (-0.55%)
Pre-market: 06:59AM EDT
In the money
Show:ListStraddle
Strike:695.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C006950002024-05-22 10:37AM EDT2024-05-31252.600.000.000.00-490.00%
NVDA240607C006950002024-05-22 10:24AM EDT2024-06-07254.150.000.000.00-220.00%
NVDA240614C006950002024-05-22 10:22AM EDT2024-06-14253.550.000.000.00-200.00%
NVDA240621C006950002024-05-28 1:00PM EDT2024-06-21450.000.000.000.00-600.00%
NVDA240719C006950002024-05-29 2:59PM EDT2024-07-19461.480.000.000.00-35510.00%
NVDA240816C006950002024-05-23 12:26PM EDT2024-08-16365.400.000.000.00--10.00%
NVDA250117C006950002024-05-24 3:19PM EDT2025-01-17404.100.000.000.00-103530.00%
NVDA250221C006950002024-05-28 11:22AM EDT2025-02-21472.700.000.000.00-381180.00%
NVDA250620C006950002024-05-23 3:59PM EDT2025-06-20419.950.000.000.00-1980.00%
NVDA251219C006950002024-05-23 11:09AM EDT2025-12-19459.520.000.000.00-1342160.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P006950002024-05-29 3:06PM EDT2024-05-310.010.000.000.00-18050.00%
NVDA240607P006950002024-05-29 2:20PM EDT2024-06-070.070.000.000.00-13050.00%
NVDA240614P006950002024-05-28 11:57AM EDT2024-06-140.240.000.000.00-1050.00%
NVDA240621P006950002024-05-29 12:19PM EDT2024-06-210.350.000.000.00-373350.00%
NVDA240719P006950002024-05-29 10:03AM EDT2024-07-191.070.000.000.00-1025.00%
NVDA240816P006950002024-05-29 11:13AM EDT2024-08-162.050.000.000.00-420525.00%
NVDA250117P006950002024-05-28 3:01PM EDT2025-01-1714.070.000.000.00-2012.50%
NVDA250221P006950002024-05-28 12:01PM EDT2025-02-2117.720.000.000.00-31812.50%
NVDA250620P006950002024-05-23 12:48PM EDT2025-06-2035.580.000.000.00-306.25%
NVDA251219P006950002024-05-23 9:32AM EDT2025-12-1959.560.000.000.00-2296.25%