Australia markets close in 3 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.98-0.90 (-0.68%)
At close: 04:00PM EDT
130.96 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C008400002024-06-07 3:59PM EDT2024-06-21370.35369.20372.75-1.45-0.39%1451,4560.00%
NVDA240628C008400002024-06-07 12:13PM EDT2024-06-28363.60370.65373.95+35.40+10.79%18200.00%
NVDA240705C008400002024-05-31 9:59AM EDT2024-07-05284.70370.15376.100.00-210.00%
NVDA240712C008400002024-06-07 12:29PM EDT2024-07-12373.34370.95377.90+373.34-100.00%
NVDA240719C008400002024-06-07 3:58PM EDT2024-07-19377.03374.50377.90+4.07+1.09%222,4870.00%
NVDA240816C008400002024-06-07 12:28PM EDT2024-08-16380.55380.25385.10-3.00-0.78%28850.00%
NVDA240920C008400002024-06-07 3:06PM EDT2024-09-20392.80391.45396.00+5.80+1.50%349270.00%
NVDA241018C008400002024-06-06 11:20AM EDT2024-10-18402.00399.00404.250.00-111800.00%
NVDA241115C008400002024-06-06 2:55PM EDT2024-11-15403.83406.95412.850.00-11970.00%
NVDA241220C008400002024-06-07 3:51PM EDT2024-12-20421.10419.25423.80-3.09-0.73%41,0720.00%
NVDA250117C008400002024-06-07 3:51PM EDT2025-01-17427.43424.05429.00-27.72-6.09%32,2370.00%
NVDA250221C008400002024-06-07 11:18AM EDT2025-02-21421.81436.40441.60-8.60-2.00%1830.00%
NVDA250321C008400002024-06-06 3:53PM EDT2025-03-21449.30441.10448.700.00-485510.00%
NVDA250620C008400002024-06-07 10:00AM EDT2025-06-20457.05466.80473.40+1.50+0.33%13270.00%
NVDA250919C008400002024-06-05 10:42AM EDT2025-09-19483.00486.90498.150.00-280.00%
NVDA251219C008400002024-06-05 9:55AM EDT2025-12-19498.00507.35518.300.00-1700.00%
NVDA260116C008400002024-06-03 12:02PM EDT2026-01-16457.60513.95523.650.00-63490.00%
NVDA260618C008400002024-05-29 12:29PM EDT2026-06-18493.38543.70556.150.00-6340.00%
NVDA261218C008400002024-06-06 10:59AM EDT2026-12-18584.48574.90589.650.00-72300.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P008400002024-06-07 3:36PM EDT2024-06-210.580.330.61-0.10-14.71%72,5530.00%
NVDA240628P008400002024-06-07 1:08PM EDT2024-06-280.830.691.00-0.15-15.31%141460.00%
NVDA240705P008400002024-06-07 3:17PM EDT2024-07-051.260.981.35-0.02-1.56%44390.00%
NVDA240712P008400002024-06-07 3:18PM EDT2024-07-121.631.171.88+1.63-110.00%
NVDA240719P008400002024-06-07 3:52PM EDT2024-07-192.081.882.14-0.13-5.88%274,0060.00%
NVDA240726P008400002024-06-07 10:57AM EDT2024-07-263.080.484.75+3.08-2-0.00%
NVDA240816P008400002024-06-07 3:33PM EDT2024-08-164.804.454.75-0.75-13.51%159260.00%
NVDA240920P008400002024-06-07 3:56PM EDT2024-09-2010.8010.6010.90-0.75-6.49%581,3810.00%
NVDA241018P008400002024-06-07 10:45AM EDT2024-10-1816.3214.0514.65+1.52+10.27%21340.00%
NVDA241115P008400002024-06-07 12:42PM EDT2024-11-1519.5018.6519.10-1.65-7.80%22450.00%
NVDA241220P008400002024-06-06 11:36AM EDT2024-12-2026.5025.2525.950.00-76510.00%
NVDA250117P008400002024-06-07 3:36PM EDT2025-01-1729.6028.7529.55-1.10-3.58%361,6110.00%
NVDA250221P008400002024-06-06 12:15PM EDT2025-02-2136.8034.7036.050.00-11560.00%
NVDA250321P008400002024-06-07 3:46PM EDT2025-03-2139.9439.2540.35-1.11-2.70%21070.00%
NVDA250620P008400002024-06-07 10:19AM EDT2025-06-2057.5353.2554.20+1.68+3.01%43750.00%
NVDA250919P008400002024-06-06 1:20PM EDT2025-09-1969.0065.6567.700.00-20310.00%
NVDA251219P008400002024-06-05 3:55PM EDT2025-12-1977.2177.8079.350.00-3510.00%
NVDA260116P008400002024-06-06 11:01AM EDT2026-01-1683.5280.9582.700.00-12440.00%
NVDA260618P008400002024-06-06 11:01AM EDT2026-06-18101.5298.60100.750.00-12390.00%
NVDA261218P008400002024-06-07 9:43AM EDT2026-12-18122.23115.25118.55+5.28+4.51%5570.00%