Australia markets closed

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:1050.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C010500002024-05-24 3:59PM EDT2024-05-3127.9527.5028.65+9.88+54.68%24,8457,26537.85%
NVDA240607C010500002024-05-24 3:59PM EDT2024-06-0740.0339.6040.65+10.54+35.74%6,3612,77041.19%
NVDA240614C010500002024-05-24 3:59PM EDT2024-06-1448.8045.7550.00+10.80+28.42%6,6136,38042.80%
NVDA240621C010500002024-05-24 3:59PM EDT2024-06-2154.0053.4054.20+11.30+26.46%12,5238,31040.54%
NVDA240628C010500002024-05-24 3:59PM EDT2024-06-2860.1059.2560.95+11.91+24.71%41241541.41%
NVDA240719C010500002024-05-24 3:59PM EDT2024-07-1975.1675.0575.80+12.16+19.30%1,2823,45841.69%
NVDA240816C010500002024-05-24 3:55PM EDT2024-08-1692.8693.0097.60+10.90+13.30%6681,23644.86%
NVDA240920C010500002024-05-24 3:53PM EDT2024-09-20120.00117.60124.10+12.61+11.74%3761,26848.77%
NVDA241018C010500002024-05-24 3:54PM EDT2024-10-18132.05130.00136.20+12.35+10.32%7222648.43%
NVDA241115C010500002024-05-24 2:26PM EDT2024-11-15142.57147.45150.90+6.67+4.91%7172049.48%
NVDA241220C010500002024-05-24 3:55PM EDT2024-12-20164.00163.00167.50+13.30+8.83%1,1941,09250.44%
NVDA250117C010500002024-05-24 3:58PM EDT2025-01-17174.07172.80176.95+12.99+8.06%2881,02150.20%
NVDA250221C010500002024-05-24 3:42PM EDT2025-02-21187.80189.00191.55+16.35+9.54%2492,23750.60%
NVDA250620C010500002024-05-24 3:16PM EDT2025-06-20224.65227.45233.90+17.65+8.53%2761051.74%
NVDA251219C010500002024-05-24 2:31PM EDT2025-12-19275.22274.00287.10+9.67+3.64%912252.61%
NVDA260116C010500002024-05-24 3:36PM EDT2026-01-16285.30285.60299.00+13.90+5.12%2049653.66%
NVDA260618C010500002024-05-24 3:03PM EDT2026-06-18318.20324.35332.55+10.77+3.50%1215954.29%
NVDA261218C010500002024-05-24 3:48PM EDT2026-12-18360.70360.50370.55+16.70+4.85%451,41754.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P010500002024-05-24 3:59PM EDT2024-05-3112.7512.5513.00-16.45-56.34%11,8281,53636.01%
NVDA240607P010500002024-05-24 3:59PM EDT2024-06-0723.5021.4023.85-15.80-40.20%2,9371,02038.50%
NVDA240614P010500002024-05-24 3:59PM EDT2024-06-1431.4528.5532.05-16.55-34.48%26230639.47%
NVDA240621P010500002024-05-24 3:59PM EDT2024-06-2135.6035.0035.75-14.95-29.57%1,5151,69337.23%
NVDA240628P010500002024-05-24 3:56PM EDT2024-06-2840.9038.3543.00-17.80-30.32%31619138.87%
NVDA240719P010500002024-05-24 3:59PM EDT2024-07-1952.8951.8552.45-13.11-19.86%98836536.38%
NVDA240816P010500002024-05-24 3:51PM EDT2024-08-1668.9565.0569.75-12.30-15.14%16714438.28%
NVDA240920P010500002024-05-24 3:59PM EDT2024-09-2088.5085.6088.70-12.20-12.12%56030740.07%
NVDA241018P010500002024-05-24 3:30PM EDT2024-10-1897.5593.50100.25-13.75-12.35%222640.39%
NVDA241115P010500002024-05-24 3:24PM EDT2024-11-15108.80106.40113.50-6.60-5.72%5610241.60%
NVDA241220P010500002024-05-24 3:56PM EDT2024-12-20120.90115.10127.00-10.00-7.64%8485842.24%
NVDA250117P010500002024-05-24 3:34PM EDT2025-01-17127.18123.75129.25-16.17-11.28%6239940.34%
NVDA250221P010500002024-05-24 12:39PM EDT2025-02-21143.50130.25138.05+1.70+1.20%24240.11%
NVDA250620P010500002024-05-24 2:45PM EDT2025-06-20164.15156.95165.50-6.97-4.07%10210339.86%
NVDA251219P010500002024-05-24 2:54PM EDT2025-12-19195.00188.55193.20-7.45-3.68%24538.31%
NVDA260116P010500002024-05-24 3:47PM EDT2026-01-16196.86192.20199.30-9.09-4.41%11060938.57%
NVDA260618P010500002024-05-24 3:34PM EDT2026-06-18216.85209.70226.00-48.40-18.25%126039.00%
NVDA261218P010500002024-05-24 3:58PM EDT2026-12-18237.00229.75241.10-9.22-3.74%167237.32%