Australia markets open in 9 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.46-1.42 (-1.07%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:960.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C009600002024-06-07 3:52PM EDT2024-06-21251.35249.70252.80-2.60-1.02%892,7730.00%
NVDA240628C009600002024-06-07 3:56PM EDT2024-06-28254.18252.40256.20+6.08+2.45%13810.00%
NVDA240705C009600002024-06-07 12:17PM EDT2024-07-05250.65252.85258.60-1.50-0.59%270.00%
NVDA240712C009600002024-06-07 3:59PM EDT2024-07-12258.10255.00262.05-12.85-4.74%2090.00%
NVDA240719C009600002024-06-07 3:53PM EDT2024-07-19259.52259.75263.95+0.86+0.33%91,6440.00%
NVDA240816C009600002024-06-07 3:59PM EDT2024-08-16272.80272.20275.00-4.63-1.67%71,1400.00%
NVDA240920C009600002024-06-07 3:10PM EDT2024-09-20291.36289.30293.20-4.10-1.39%101,0000.00%
NVDA241018C009600002024-06-07 2:44PM EDT2024-10-18300.48299.50305.30-6.11-1.99%72290.00%
NVDA241115C009600002024-06-07 1:31PM EDT2024-11-15318.88311.20317.00+0.73+0.23%112320.00%
NVDA241220C009600002024-06-07 12:10PM EDT2024-12-20318.65326.10332.25-14.20-4.27%32920.00%
NVDA250117C009600002024-06-07 1:49PM EDT2025-01-17343.73337.35341.50+9.26+2.77%595360.00%
NVDA250221C009600002024-06-06 9:42AM EDT2025-02-21383.85348.05355.500.00-2980.00%
NVDA250321C009600002024-06-07 3:51PM EDT2025-03-21361.40356.35365.55+8.59+2.43%363480.00%
NVDA250620C009600002024-06-07 3:44PM EDT2025-06-20389.80387.30394.00+10.15+2.67%481720.00%
NVDA250919C009600002024-06-05 1:11PM EDT2025-09-19415.86411.70422.350.00-2610.00%
NVDA251219C009600002024-06-04 2:35PM EDT2025-12-19400.39435.55446.600.00-41490.00%
NVDA260116C009600002024-06-07 3:30PM EDT2026-01-16442.50442.95451.35+40.40+10.05%12330.00%
NVDA260618C009600002024-06-07 10:00AM EDT2026-06-18470.55477.00489.85+59.65+14.52%11,1000.00%
NVDA261218C009600002024-06-07 11:09AM EDT2026-12-18505.85513.00526.90-15.15-2.91%1900.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P009600002024-06-07 3:55PM EDT2024-06-211.421.171.49-0.17-10.69%982,3360.00%
NVDA240628P009600002024-06-07 3:58PM EDT2024-06-282.482.372.50-0.62-20.00%242490.00%
NVDA240705P009600002024-06-07 3:58PM EDT2024-07-053.303.053.40-1.20-26.67%481220.00%
NVDA240712P009600002024-06-07 11:23AM EDT2024-07-125.804.254.65+0.40+7.41%2140.00%
NVDA240719P009600002024-06-07 3:50PM EDT2024-07-196.505.956.20-0.41-5.93%551,1520.00%
NVDA240816P009600002024-06-07 2:53PM EDT2024-08-1614.2413.1513.55-0.93-6.13%693140.00%
NVDA240920P009600002024-06-07 1:06PM EDT2024-09-2026.5026.5026.90-2.96-10.05%1774170.00%
NVDA241018P009600002024-06-07 2:21PM EDT2024-10-1835.0032.7533.60-0.60-1.69%52000.00%
NVDA241115P009600002024-06-07 3:51PM EDT2024-11-1541.3340.5541.50-2.67-6.07%52190.00%
NVDA241220P009600002024-06-07 1:57PM EDT2024-12-2050.7550.8051.65-1.32-2.54%13060.00%
NVDA250117P009600002024-06-07 3:59PM EDT2025-01-1755.9755.9056.85-4.03-6.72%1417550.00%
NVDA250221P009600002024-05-31 12:31PM EDT2025-02-2197.0364.3065.700.00-1280.00%
NVDA250321P009600002024-06-07 12:34PM EDT2025-03-2172.0370.4571.70-0.97-1.33%22380.00%
NVDA250620P009600002024-06-07 1:28PM EDT2025-06-2089.9088.3589.80+6.78+8.16%3650.00%
NVDA250919P009600002024-06-07 12:26PM EDT2025-09-19107.18103.85106.20-1.17-1.08%11220.00%
NVDA251219P009600002024-06-05 2:05PM EDT2025-12-19119.05118.50120.750.00-101010.00%
NVDA260116P009600002024-06-07 9:55AM EDT2026-01-16128.50122.05124.15+1.59+1.25%2340.00%
NVDA260618P009600002024-05-29 11:58AM EDT2026-06-18156.95142.70145.200.00-4130.00%
NVDA261218P009600002024-06-07 3:29PM EDT2026-12-18164.74161.95165.95+2.59+1.60%1440.00%