Australia markets open in 2 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000500002024-05-15 9:30AM EDT2024-06-21874.57873.90876.100.00-8255352.73%
NVDA240719C000500002024-05-15 9:30AM EDT2024-07-19874.97874.10876.600.00-88291.70%
NVDA240816C000500002024-03-14 3:39PM EDT2024-08-16825.90830.45836.100.00-1981510.00%
NVDA240920C000500002024-04-01 3:21PM EDT2024-09-20855.15779.20784.450.00-42670.00%
NVDA241220C000500002024-05-16 10:34AM EDT2024-12-20904.47874.70879.800.00-237193.77%
NVDA250117C000500002024-05-16 2:46PM EDT2025-01-17899.99875.30880.000.00-431187.21%
NVDA250620C000500002024-03-11 1:53PM EDT2025-06-20816.17820.80829.750.00-2100.00%
NVDA251219C000500002024-05-02 9:30AM EDT2025-12-19800.50875.95885.950.00-422141.71%
NVDA260116C000500002024-05-02 9:30AM EDT2026-01-16800.86875.50886.450.00-425138.54%
NVDA260618C000500002024-04-19 2:54PM EDT2026-06-18730.00876.30886.850.00-14126.50%
NVDA261218C000500002024-04-19 2:54PM EDT2026-12-18732.00874.00890.900.00-11116.94%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000500002024-02-29 1:33PM EDT2024-06-210.020.000.030.00-21,195281.25%
NVDA240719P000500002024-03-26 9:30AM EDT2024-07-190.020.000.000.00-14250.00%
NVDA240920P000500002024-04-02 12:22PM EDT2024-09-200.010.000.140.00-5333165.63%
NVDA241115P000500002024-03-25 2:43PM EDT2024-11-150.010.000.230.00-38144.14%
NVDA241220P000500002024-03-18 1:50PM EDT2024-12-200.010.000.250.00-2319133.01%
NVDA250117P000500002024-05-17 11:12AM EDT2025-01-170.010.000.010.00-51,63896.88%
NVDA250221P000500002024-05-09 11:07AM EDT2025-02-210.030.000.050.00-6479102.34%
NVDA250620P000500002024-05-06 2:10PM EDT2025-06-200.020.000.080.00-173,44188.67%
NVDA251219P000500002024-02-08 11:01AM EDT2025-12-190.140.050.270.00-145483.11%
NVDA260116P000500002024-04-25 3:45PM EDT2026-01-160.160.100.360.00-110884.18%
NVDA260618P000500002024-05-10 12:34PM EDT2026-06-180.150.040.390.00-223474.76%
NVDA261218P000500002024-05-09 9:39AM EDT2026-12-180.300.010.670.00-53270.51%