Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.20+4.29 (+3.55%)
At close: 04:00PM EDT
127.85 +2.65 (+2.12%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Strike:895.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C008950002024-06-07 3:35PM EDT2024-06-14313.90312.65316.80+12.45+4.13%331700.00%
NVDA240621C008950002024-06-07 3:55PM EDT2024-06-21317.35314.90317.00+8.95+2.90%2499520.00%
NVDA240628C008950002024-06-07 11:46AM EDT2024-06-28300.00315.40319.15-0.84-0.28%4290.00%
NVDA240705C008950002024-06-07 11:12AM EDT2024-07-05301.40316.15321.80-8.60-2.77%490.00%
NVDA240719C008950002024-06-07 2:23PM EDT2024-07-19314.70321.70324.00-49.50-13.59%57160.00%
NVDA240816C008950002024-06-06 3:27PM EDT2024-08-16323.40329.20333.200.00-4160.00%
NVDA241220C008950002024-06-07 12:10PM EDT2024-12-20365.60375.05379.55-2.54-0.69%2620.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P008950002024-06-07 3:58PM EDT2024-06-140.280.280.39-0.23-45.10%922980.00%
NVDA240621P008950002024-06-07 3:34PM EDT2024-06-210.880.570.87-0.14-13.73%311,0890.00%
NVDA240628P008950002024-06-07 1:07PM EDT2024-06-281.341.241.45-0.47-25.97%81,0120.00%
NVDA240705P008950002024-06-07 2:13PM EDT2024-07-052.091.611.96+0.38+22.22%141,1560.00%
NVDA240719P008950002024-06-07 3:50PM EDT2024-07-193.353.153.35-0.50-12.99%1264030.00%
NVDA240816P008950002024-06-07 3:42PM EDT2024-08-167.507.257.55-1.15-13.29%44730.00%
NVDA241220P008950002024-06-07 11:52AM EDT2024-12-2039.1735.3536.15+4.38+12.59%1560.00%