Australia markets close in 1 hour 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.58+4.60 (+3.51%)
At close: 04:00PM EDT
136.40 +0.82 (+0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:950.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C009500002024-06-07 3:57PM EDT2024-06-21261.90259.95262.80-2.63-0.99%1496,1450.00%
NVDA240628C009500002024-06-07 1:49PM EDT2024-06-28268.85261.25266.10+8.30+3.19%281,0840.00%
NVDA240705C009500002024-06-07 12:01PM EDT2024-07-05249.52263.00268.05-29.91-10.70%4600.00%
NVDA240712C009500002024-06-07 2:18PM EDT2024-07-12256.89266.15270.85-16.63-6.08%720.00%
NVDA240719C009500002024-06-07 3:58PM EDT2024-07-19271.18269.60272.40-1.82-0.67%511,1470.00%
NVDA240816C009500002024-06-07 3:59PM EDT2024-08-16282.63279.05283.90-2.87-1.01%101,8870.00%
NVDA240920C009500002024-06-07 3:55PM EDT2024-09-20300.00298.10300.55-4.17-1.37%547,7500.00%
NVDA241018C009500002024-06-07 3:06PM EDT2024-10-18310.03306.95313.10-2.92-0.93%521,7480.00%
NVDA241115C009500002024-06-07 2:43PM EDT2024-11-15320.00318.40324.45+7.10+2.27%12090.00%
NVDA241220C009500002024-06-07 3:22PM EDT2024-12-20334.00333.00339.50-5.97-1.76%99590.00%
NVDA250117C009500002024-06-07 2:33PM EDT2025-01-17341.59344.50348.15-2.54-0.74%642,7230.00%
NVDA250221C009500002024-06-07 3:43PM EDT2025-02-21362.12354.90360.45+8.40+2.37%242700.00%
NVDA250620C009500002024-06-07 11:29AM EDT2025-06-20383.10394.25399.80-17.20-4.30%355040.00%
NVDA251219C009500002024-06-07 2:29PM EDT2025-12-19443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA260116C009500002024-06-07 2:54PM EDT2026-01-16451.47449.25458.20+2.26+0.50%79760.00%
NVDA260618C009500002024-06-07 3:45PM EDT2026-06-18490.70482.60494.10-1.35-0.27%152880.00%
NVDA261218C009500002024-06-07 2:12PM EDT2026-12-18520.00517.95531.80+5.72+1.11%13060.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P009500002024-06-07 3:55PM EDT2024-06-211.311.301.36-0.19-12.67%1,7143,8890.00%
NVDA240628P009500002024-06-07 3:59PM EDT2024-06-282.202.132.32-0.32-12.70%1506270.00%
NVDA240705P009500002024-06-07 3:59PM EDT2024-07-052.912.833.05-0.59-16.86%764290.00%
NVDA240712P009500002024-06-07 3:57PM EDT2024-07-124.003.804.30-1.18-22.78%52790.00%
NVDA240719P009500002024-06-07 3:59PM EDT2024-07-195.505.405.60-0.73-11.72%2392,8730.00%
NVDA240726P009500002024-06-07 3:10PM EDT2024-07-267.756.358.90+7.75-7-0.00%
NVDA240816P009500002024-06-07 3:52PM EDT2024-08-1612.3512.0012.30-0.65-5.00%2911,9840.00%
NVDA240920P009500002024-06-07 3:58PM EDT2024-09-2024.8924.6025.10-1.41-5.36%1641,7650.00%
NVDA241018P009500002024-06-07 3:59PM EDT2024-10-1831.0530.5031.40-2.05-6.19%281,5350.00%
NVDA241115P009500002024-06-07 9:38AM EDT2024-11-1542.8238.2039.30+2.02+4.95%11,4220.00%
NVDA241220P009500002024-06-07 3:46PM EDT2024-12-2048.6748.0549.10-3.27-6.30%401,0370.00%
NVDA250117P009500002024-06-07 3:46PM EDT2025-01-1753.7052.9553.95-1.95-3.50%603,0870.00%
NVDA250221P009500002024-06-06 2:51PM EDT2025-02-2164.1561.4562.850.00-153680.00%
NVDA250620P009500002024-06-07 10:45AM EDT2025-06-2091.0085.0086.50+2.55+2.88%45910.00%
NVDA251219P009500002024-06-06 1:00PM EDT2025-12-19122.65114.80116.850.00-2111330.00%
NVDA260116P009500002024-06-06 3:08PM EDT2026-01-16122.64118.35120.150.00-2047330.00%
NVDA260618P009500002024-06-06 11:02AM EDT2026-06-18141.20138.75141.050.00-2201610.00%
NVDA261218P009500002024-06-07 3:38PM EDT2026-12-18160.28157.80161.50-2.22-1.37%11480.00%