Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,139.01+74.32 (+6.98%)
At close: 04:00PM EDT
1,143.01 +3.99 (+0.35%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C002600002024-05-23 3:59PM EDT2024-05-31777.990.000.000.00-250.00%
NVDA240607C002600002024-05-23 11:45AM EDT2024-06-07789.370.000.000.00--20.00%
NVDA240621C002600002024-05-28 2:02PM EDT2024-06-21874.180.000.000.00-108850.00%
NVDA240628C002600002024-05-22 1:33PM EDT2024-06-28690.130.000.000.00-220.00%
NVDA240719C002600002024-05-28 1:08PM EDT2024-07-19883.550.000.000.00-180.00%
NVDA240920C002600002024-05-28 12:53PM EDT2024-09-20884.000.000.000.00-1420.00%
NVDA241018C002600002024-05-13 10:01AM EDT2024-10-18641.590.000.000.00-450.00%
NVDA241115C002600002024-05-17 9:30AM EDT2024-11-15692.570.000.000.00-110.00%
NVDA241220C002600002024-05-28 2:02PM EDT2024-12-20882.580.000.000.00-3360.00%
NVDA250117C002600002024-05-28 11:49AM EDT2025-01-17871.000.000.000.00-27210.00%
NVDA250221C002600002024-05-24 3:42PM EDT2025-02-21812.350.000.000.00-220.00%
NVDA250620C002600002024-03-11 12:25PM EDT2025-06-20630.54625.70635.500.00-101330.00%
NVDA251219C002600002024-05-28 11:00AM EDT2025-12-19886.770.000.000.00-11650.00%
NVDA260116C002600002024-05-16 11:15AM EDT2026-01-16720.860.000.000.00-1180.00%
NVDA260618C002600002024-05-28 9:30AM EDT2026-06-18875.120.000.000.00-2400.00%
NVDA261218C002600002024-05-28 1:49PM EDT2026-12-18922.920.000.000.00-1250.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P002600002024-05-28 9:30AM EDT2024-05-310.010.000.000.00-135350.00%
NVDA240607P002600002024-05-28 3:26PM EDT2024-06-070.010.000.000.00-41546250.00%
NVDA240614P002600002024-05-28 3:58PM EDT2024-06-140.020.000.000.00-66684750.00%
NVDA240621P002600002024-05-23 10:35AM EDT2024-06-210.030.000.000.00-284,75450.00%
NVDA240628P002600002024-05-28 10:37AM EDT2024-06-280.030.000.000.00-1250.00%
NVDA240719P002600002024-05-28 11:12AM EDT2024-07-190.010.000.000.00-113450.00%
NVDA240816P002600002024-05-24 9:30AM EDT2024-08-160.050.000.000.00-18250.00%
NVDA240920P002600002024-05-23 1:22PM EDT2024-09-200.140.000.000.00-241,48250.00%
NVDA241018P002600002024-05-28 10:51AM EDT2024-10-180.180.000.000.00-2950.00%
NVDA241115P002600002024-05-23 12:31PM EDT2024-11-150.250.000.000.00-43650.00%
NVDA241220P002600002024-05-28 2:37PM EDT2024-12-200.360.000.000.00-114525.00%
NVDA250117P002600002024-05-28 2:37PM EDT2025-01-170.460.000.000.00-11,29225.00%
NVDA250221P002600002024-05-17 2:29PM EDT2025-02-210.780.000.000.00-1821025.00%
NVDA250620P002600002024-05-20 2:06PM EDT2025-06-201.490.000.000.00-535825.00%
NVDA251219P002600002024-05-28 11:08AM EDT2025-12-192.470.000.000.00-866125.00%
NVDA260116P002600002024-05-28 11:20AM EDT2026-01-162.460.000.000.00-3428425.00%
NVDA260618P002600002024-05-28 2:57PM EDT2026-06-183.700.000.000.00-1623225.00%
NVDA261218P002600002024-05-28 3:47PM EDT2026-12-185.000.000.000.00-210612.50%