Australia markets close in 3 hours 17 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:860.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C008600002024-06-07 3:55PM EDT2024-06-21351.70348.70353.40-0.70-0.20%1824,1040.00%
NVDA240628C008600002024-06-07 12:06PM EDT2024-06-28336.80350.85353.70-0.38-0.11%12100.00%
NVDA240705C008600002024-06-07 3:54PM EDT2024-07-05350.80350.65356.50+61.10+21.09%440.00%
NVDA240712C008600002024-06-07 2:00PM EDT2024-07-12356.13352.00358.55+10.79+3.12%720.00%
NVDA240719C008600002024-06-07 3:19PM EDT2024-07-19350.40355.25358.10+2.40+0.69%108330.00%
NVDA240816C008600002024-06-07 2:23PM EDT2024-08-16356.35361.95365.90+9.49+2.74%73360.00%
NVDA240920C008600002024-06-07 3:29PM EDT2024-09-20375.00373.75378.75+14.40+3.99%201,1200.00%
NVDA241018C008600002024-06-07 12:22PM EDT2024-10-18381.55380.35386.85-30.82-7.47%84080.00%
NVDA241115C008600002024-06-07 12:16PM EDT2024-11-15384.70391.60395.30+0.92+0.24%21540.00%
NVDA241220C008600002024-06-07 3:51PM EDT2024-12-20404.59400.95407.70+3.56+0.89%88100.00%
NVDA250117C008600002024-06-07 3:51PM EDT2025-01-17411.31410.70415.75+4.03+0.99%209290.00%
NVDA250221C008600002024-06-07 1:59PM EDT2025-02-21427.30421.40424.90+21.55+5.31%22670.00%
NVDA250321C008600002024-06-06 1:06PM EDT2025-03-21419.63428.30435.200.00-442930.00%
NVDA250620C008600002024-06-07 3:41PM EDT2025-06-20456.57453.25459.10+5.92+1.31%52460.00%
NVDA250919C008600002024-05-31 3:05PM EDT2025-09-19375.50472.75482.600.00-11320.00%
NVDA251219C008600002024-06-05 3:24PM EDT2025-12-19510.00494.95505.600.00-45580.00%
NVDA260116C008600002024-06-07 10:58AM EDT2026-01-16495.00501.15510.95+41.92+9.25%25360.00%
NVDA260618C008600002024-06-07 2:35PM EDT2026-06-18533.13532.10544.60-1.25-0.23%1970.00%
NVDA261218C008600002024-06-07 12:32PM EDT2026-12-18573.00564.00578.05-6.98-1.20%72710.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P008600002024-06-07 3:58PM EDT2024-06-210.660.410.80-0.27-29.03%922,0630.00%
NVDA240628P008600002024-06-07 3:24PM EDT2024-06-281.110.921.12-0.14-11.20%291460.00%
NVDA240705P008600002024-06-07 3:40PM EDT2024-07-051.401.181.54-0.17-10.83%6360.00%
NVDA240712P008600002024-06-05 2:51PM EDT2024-07-121.691.432.010.00-3110.00%
NVDA240719P008600002024-06-07 3:40PM EDT2024-07-192.452.232.51-0.52-17.51%91,4030.00%
NVDA240816P008600002024-06-07 10:52AM EDT2024-08-166.535.305.60-0.12-1.80%95450.00%
NVDA240920P008600002024-06-07 2:51PM EDT2024-09-2013.1512.2012.70-0.65-4.71%131,4420.00%
NVDA241018P008600002024-06-07 1:51PM EDT2024-10-1816.4716.2016.75-0.39-2.31%253470.00%
NVDA241115P008600002024-06-07 3:39PM EDT2024-11-1521.7521.4521.95-2.80-11.41%11620.00%
NVDA241220P008600002024-06-07 3:20PM EDT2024-12-2029.8428.5529.45-1.06-3.43%63,2700.00%
NVDA250117P008600002024-06-07 3:49PM EDT2025-01-1732.7532.3533.25-1.80-5.21%77440.00%
NVDA250221P008600002024-06-07 3:55PM EDT2025-02-2139.4138.8540.05-8.96-18.52%3360.00%
NVDA250321P008600002024-06-06 11:40AM EDT2025-03-2145.4743.5544.650.00-3990.00%
NVDA250620P008600002024-06-06 9:53AM EDT2025-06-2059.6058.2559.750.00-102370.00%
NVDA250919P008600002024-06-05 1:59PM EDT2025-09-1971.0171.0573.400.00-1140.00%
NVDA251219P008600002024-06-05 1:07PM EDT2025-12-1985.0083.9585.550.00-1430.00%
NVDA260116P008600002024-06-07 1:07PM EDT2026-01-1687.2987.1588.75-2.58-2.87%61910.00%
NVDA260618P008600002024-06-05 10:29AM EDT2026-06-18108.32105.30107.450.00-3450.00%
NVDA261218P008600002024-06-07 3:55PM EDT2026-12-18124.00122.40125.95-3.30-2.59%2610.00%