Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C007500002024-06-07 3:38PM EDT2024-06-21460.00458.15462.40-6.05-1.30%404,0050.00%
NVDA240628C007500002024-06-07 3:27PM EDT2024-06-28460.00459.15463.45-8.45-1.80%7200.00%
NVDA240705C007500002024-05-28 12:05PM EDT2024-07-05382.94459.75465.300.00-110.00%
NVDA240712C007500002024-06-07 3:28PM EDT2024-07-12462.99460.35467.40+462.99-10120.00%
NVDA240719C007500002024-06-07 3:56PM EDT2024-07-19464.35463.60466.15+8.75+1.92%32550.00%
NVDA240816C007500002024-06-07 12:46PM EDT2024-08-16466.02467.75471.25-8.09-1.71%34980.00%
NVDA240920C007500002024-06-07 10:46AM EDT2024-09-20459.65474.40479.45+1.25+0.27%91,2810.00%
NVDA241018C007500002024-06-06 9:47AM EDT2024-10-18505.45479.65485.700.00-21260.00%
NVDA241115C007500002024-06-07 1:50PM EDT2024-11-15493.17485.75491.05-6.23-1.25%11950.00%
NVDA241220C007500002024-06-07 1:17PM EDT2024-12-20503.60494.80499.90+18.25+3.76%81,3500.00%
NVDA250117C007500002024-06-07 12:55PM EDT2025-01-17505.00500.55505.85+6.94+1.39%21,1950.00%
NVDA250221C007500002024-06-07 10:40AM EDT2025-02-21498.36506.55513.85-22.67-4.35%151180.00%
NVDA250321C007500002024-06-07 2:42PM EDT2025-03-21513.75511.50521.55-22.97-4.28%52080.00%
NVDA250620C007500002024-06-07 2:54PM EDT2025-06-20534.69532.80540.00+6.69+1.27%38010.00%
NVDA251219C007500002024-06-07 3:39PM EDT2025-12-19571.07567.35578.10+3.07+0.54%23530.00%
NVDA260116C007500002024-06-07 1:14PM EDT2026-01-16584.11572.75582.90+10.00+1.74%25740.00%
NVDA260618C007500002024-06-05 2:46PM EDT2026-06-18611.90598.50611.350.00-105170.00%
NVDA261218C007500002024-06-07 12:59PM EDT2026-12-18638.00626.10641.00+5.90+0.93%26400.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P007500002024-06-07 3:55PM EDT2024-06-210.360.300.38-0.05-12.20%1535,5730.00%
NVDA240628P007500002024-06-07 3:47PM EDT2024-06-280.500.400.50-0.06-10.71%95410.00%
NVDA240705P007500002024-06-07 10:44AM EDT2024-07-050.760.460.83+0.04+5.56%2420.00%
NVDA240712P007500002024-06-07 3:18PM EDT2024-07-120.900.501.16+0.11+13.92%280.00%
NVDA240719P007500002024-06-07 3:39PM EDT2024-07-191.121.001.18-0.07-5.88%971,4930.00%
NVDA240816P007500002024-06-07 3:47PM EDT2024-08-162.392.302.45-0.07-2.85%584,0650.00%
NVDA240920P007500002024-06-07 3:34PM EDT2024-09-205.505.205.50-0.20-3.51%551,9790.00%
NVDA241018P007500002024-06-07 3:42PM EDT2024-10-187.226.757.30-0.68-8.61%52,1040.00%
NVDA241115P007500002024-06-07 3:57PM EDT2024-11-159.809.6510.10-1.20-10.91%52,9970.00%
NVDA241220P007500002024-06-07 2:52PM EDT2024-12-2014.5814.0014.45-0.50-3.32%1091,6780.00%
NVDA250117P007500002024-06-07 3:54PM EDT2025-01-1716.7716.3516.85-0.73-4.17%2512,0530.00%
NVDA250221P007500002024-06-07 2:14PM EDT2025-02-2121.8420.3521.00+0.56+2.63%33220.00%
NVDA250321P007500002024-06-07 3:59PM EDT2025-03-2123.9723.5524.35-0.73-2.96%117550.00%
NVDA250620P007500002024-06-07 11:37AM EDT2025-06-2036.9933.8535.00+0.54+1.48%91,0570.00%
NVDA251219P007500002024-06-07 1:27PM EDT2025-12-1954.6053.9055.10-2.20-3.87%64500.00%
NVDA260116P007500002024-06-07 2:14PM EDT2026-01-1658.7556.5557.80-2.10-3.45%34480.00%
NVDA260618P007500002024-06-07 2:24PM EDT2026-06-1873.2571.3573.05-0.45-0.61%77,7170.00%
NVDA261218P007500002024-06-07 3:45PM EDT2026-12-1887.2585.5588.35-0.05-0.06%123990.00%