Australia markets close in 3 hours 33 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:850.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C008500002024-06-07 3:58PM EDT2024-06-21361.45359.05362.35+3.90+1.09%1,0986,5880.00%
NVDA240628C008500002024-06-07 3:34PM EDT2024-06-28361.12360.95363.40+12.36+3.54%21170.00%
NVDA240705C008500002024-06-07 11:54AM EDT2024-07-05348.20361.45365.85-5.42-1.53%430.00%
NVDA240712C008500002024-06-07 11:44AM EDT2024-07-12347.25361.85367.60+347.25-460.00%
NVDA240719C008500002024-06-07 3:42PM EDT2024-07-19370.10365.10367.90+6.73+1.85%124600.00%
NVDA240816C008500002024-06-07 3:57PM EDT2024-08-16373.68371.35375.35+5.19+1.41%9149860.00%
NVDA241018C008500002024-06-07 3:55PM EDT2024-10-18392.00389.10394.85-8.21-2.05%183410.00%
NVDA241115C008500002024-06-07 3:07PM EDT2024-11-15398.98398.10403.55+3.43+0.87%83970.00%
NVDA241220C008500002024-06-07 12:10PM EDT2024-12-20400.70410.40415.20-12.30-2.98%25050.00%
NVDA250117C008500002024-06-07 1:19PM EDT2025-01-17427.78418.50423.20+17.73+4.32%122,0480.00%
NVDA250221C008500002024-06-05 11:38AM EDT2025-02-21422.29426.60433.950.00-43710.00%
NVDA250321C008500002024-06-07 1:34PM EDT2025-03-21444.00436.00440.80+0.88+0.20%56910.00%
NVDA250620C008500002024-06-07 3:41PM EDT2025-06-20463.73460.40465.40-4.27-0.91%151,0900.00%
NVDA251219C008500002024-06-07 1:00PM EDT2025-12-19512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA260116C008500002024-06-07 3:43PM EDT2026-01-16514.30508.55516.95+12.45+2.48%22540.00%
NVDA260618C008500002024-06-07 11:07AM EDT2026-06-18527.95537.45551.00-12.05-2.23%12350.00%
NVDA261218C008500002024-06-07 12:16PM EDT2026-12-18572.00569.50583.65-4.70-0.81%25850.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P008500002024-06-07 3:56PM EDT2024-06-210.590.500.65-0.14-19.18%9997,2470.00%
NVDA240628P008500002024-06-07 3:46PM EDT2024-06-281.000.911.06-0.10-9.09%164040.00%
NVDA240705P008500002024-06-07 12:56PM EDT2024-07-051.221.101.29-0.38-23.75%4920.00%
NVDA240712P008500002024-06-07 1:56PM EDT2024-07-121.541.291.86-0.53-25.60%4320.00%
NVDA240719P008500002024-06-07 3:53PM EDT2024-07-192.262.042.34-0.14-5.83%1063,1790.00%
NVDA240726P008500002024-06-07 3:33PM EDT2024-07-262.802.403.10+2.80-5-0.00%
NVDA240816P008500002024-06-07 3:54PM EDT2024-08-165.124.805.15-0.63-10.96%9611,0850.00%
NVDA241018P008500002024-06-07 3:16PM EDT2024-10-1815.9615.1515.60-0.64-3.86%94220.00%
NVDA241115P008500002024-06-07 3:39PM EDT2024-11-1520.4520.0020.55-1.95-8.71%161,0300.00%
NVDA241220P008500002024-06-07 1:33PM EDT2024-12-2027.3527.0027.60-1.35-4.70%65540.00%
NVDA250117P008500002024-06-07 3:38PM EDT2025-01-1731.1030.5531.30-0.50-1.58%271,5690.00%
NVDA250221P008500002024-06-07 10:42AM EDT2025-02-2140.6036.8537.70-0.15-0.37%41470.00%
NVDA250321P008500002024-06-07 3:59PM EDT2025-03-2141.8641.4042.30-1.31-3.03%142430.00%
NVDA250620P008500002024-06-07 3:51PM EDT2025-06-2056.3355.6557.15-1.07-1.86%671,0050.00%
NVDA251219P008500002024-06-07 9:40AM EDT2025-12-1986.4080.8582.65+1.87+2.21%15560.00%
NVDA260116P008500002024-06-06 12:30PM EDT2026-01-1688.1584.1585.550.00-122010.00%
NVDA260618P008500002024-05-28 10:14AM EDT2026-06-18114.55102.05104.000.00-2350.00%
NVDA261218P008500002024-06-07 9:47AM EDT2026-12-18124.75118.80122.10-0.20-0.16%71830.00%