Australia markets open in 1 hour 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,064.69+26.70 (+2.57%)
At close: 04:00PM EDT
1,069.07 +4.38 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1010.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C010100002024-05-24 3:59PM EDT2024-05-3158.1056.0562.35+17.95+44.71%8031,72049.96%
NVDA240607C010100002024-05-24 3:59PM EDT2024-06-0766.2062.9067.55+16.10+32.14%65442442.66%
NVDA240614C010100002024-05-24 3:56PM EDT2024-06-1471.7270.8074.90+15.57+27.73%4331,16843.39%
NVDA240621C010100002024-05-24 3:59PM EDT2024-06-2178.1575.2080.00+15.65+25.04%8272,02842.46%
NVDA240628C010100002024-05-24 3:48PM EDT2024-06-2880.5080.6587.95+19.39+31.73%355844.72%
NVDA240705C010100002024-05-24 1:14PM EDT2024-07-0575.9284.0590.90+75.92-3143.02%
NVDA240719C010100002024-05-24 3:52PM EDT2024-07-1994.7097.70100.40+12.05+14.58%9169543.42%
NVDA240816C010100002024-05-24 3:49PM EDT2024-08-16113.60113.00119.40+17.35+18.03%10050445.40%
NVDA240920C010100002024-05-24 3:56PM EDT2024-09-20140.55136.60144.95+13.47+10.60%16945649.27%
NVDA241018C010100002024-05-24 3:58PM EDT2024-10-18152.92150.70157.80+14.78+10.70%377549.34%
NVDA241115C010100002024-05-24 3:18PM EDT2024-11-15161.95167.65174.85+2.85+1.79%971050.03%
NVDA241220C010100002024-05-24 3:57PM EDT2024-12-20184.26182.75188.90+12.00+6.97%625050.43%
NVDA250117C010100002024-05-24 3:56PM EDT2025-01-17193.50192.00198.30+22.00+12.83%454550.24%
NVDA250221C010100002024-05-24 3:22PM EDT2025-02-21204.65201.30214.15+1.15+0.57%312150.52%
NVDA250620C010100002024-05-24 3:47PM EDT2025-06-20246.11246.05253.20+16.51+7.19%2431,88152.28%
NVDA251219C010100002024-05-24 11:14AM EDT2025-12-19289.87290.85310.00-3.32-1.13%115753.48%
NVDA260116C010100002024-05-24 12:36PM EDT2026-01-16294.65305.50316.00+6.15+2.13%214454.29%
NVDA260618C010100002024-05-24 10:34AM EDT2026-06-18328.00338.60354.00+61.00+22.85%23654.89%
NVDA261218C010100002024-05-24 11:24AM EDT2026-12-18367.00376.40390.00+5.34+1.48%79655.33%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P010100002024-05-24 3:59PM EDT2024-05-313.413.303.50-7.64-69.14%6,0821,95337.70%
NVDA240607P010100002024-05-24 3:59PM EDT2024-06-0710.067.8010.15-9.94-49.70%70935638.25%
NVDA240614P010100002024-05-24 3:55PM EDT2024-06-1417.0014.5519.25-9.30-35.36%11911942.26%
NVDA240621P010100002024-05-24 3:57PM EDT2024-06-2120.7519.6521.70-10.25-33.06%31697338.86%
NVDA240628P010100002024-05-24 3:51PM EDT2024-06-2825.9221.3526.85-11.05-29.89%152339.19%
NVDA240705P010100002024-05-24 3:59PM EDT2024-07-0527.5023.2030.30+27.50-191338.42%
NVDA240719P010100002024-05-24 3:52PM EDT2024-07-1937.5033.2038.20-9.64-20.45%12417738.47%
NVDA240816P010100002024-05-24 3:35PM EDT2024-08-1650.8148.0051.95-13.32-20.77%15316638.68%
NVDA240920P010100002024-05-24 3:41PM EDT2024-09-2070.8565.4074.00-11.05-13.49%4531142.17%
NVDA241018P010100002024-05-24 3:39PM EDT2024-10-1879.8073.8581.65-16.20-16.87%115340.93%
NVDA241115P010100002024-05-23 3:07PM EDT2024-11-15103.4086.5088.550.00-1611039.97%
NVDA241220P010100002024-05-24 3:50PM EDT2024-12-20101.4596.45101.65-12.58-11.03%1335640.78%
NVDA250117P010100002024-05-24 3:50PM EDT2025-01-17107.15104.00109.80-6.60-5.80%3520640.80%
NVDA250221P010100002024-05-23 3:29PM EDT2025-02-21130.59108.00120.700.00-13841.22%
NVDA250620P010100002024-05-24 3:27PM EDT2025-06-20141.80139.80143.25-11.20-7.32%74639.80%
NVDA251219P010100002024-05-24 2:40PM EDT2025-12-19174.51162.00172.75-9.03-4.92%44638.76%
NVDA260116P010100002024-05-20 3:54PM EDT2026-01-16224.75169.70180.700.00-23139.40%
NVDA260618P010100002024-05-24 3:47PM EDT2026-06-18197.30188.00196.85-4.15-2.06%98238.01%
NVDA261218P010100002024-05-24 3:41PM EDT2026-12-18217.11212.45219.65-3.39-1.54%171937.70%