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:1090.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C010900002024-05-24 3:59PM EDT2024-05-3110.279.9511.00+3.67+55.61%3,7781,15538.67%
NVDA240607C010900002024-05-24 3:59PM EDT2024-06-0721.8421.6524.60+5.44+33.17%78735844.20%
NVDA240614C010900002024-05-24 3:59PM EDT2024-06-1430.0025.0530.75+9.50+46.34%12410641.96%
NVDA240621C010900002024-05-24 3:59PM EDT2024-06-2135.1032.4037.45+7.37+26.58%5711,14542.00%
NVDA240628C010900002024-05-24 3:59PM EDT2024-06-2840.8537.4543.90+8.00+24.35%264842.45%
NVDA240719C010900002024-05-24 3:42PM EDT2024-07-1954.3053.5559.30+7.23+15.36%14238642.75%
NVDA240816C010900002024-05-24 3:59PM EDT2024-08-1675.0075.2576.05+9.50+14.50%18675643.07%
NVDA240920C010900002024-05-24 3:44PM EDT2024-09-2099.73102.10103.15+10.43+11.68%1256047.35%
NVDA241018C010900002024-05-24 3:41PM EDT2024-10-18112.96114.80116.10+12.31+12.23%1512947.39%
NVDA241115C010900002024-05-23 1:34PM EDT2024-11-15131.69128.95132.800.00-29949.13%
NVDA241220C010900002024-05-24 3:19PM EDT2024-12-20143.00143.80151.000.00-99650.52%
NVDA250117C010900002024-05-24 3:49PM EDT2025-01-17154.82155.30158.85+16.47+11.90%2845749.76%
NVDA250221C010900002024-05-24 11:42AM EDT2025-02-21162.95168.55175.50-0.40-0.24%1313650.08%
NVDA250620C010900002024-05-23 12:34PM EDT2025-06-20207.55208.60220.200.00-2739151.59%
NVDA251219C010900002024-05-23 10:35AM EDT2025-12-19254.81256.00270.550.00-917552.11%
NVDA260116C010900002024-05-23 1:42PM EDT2026-01-16271.15271.35282.00+0.75+0.28%111753.45%
NVDA260618C010900002024-05-24 3:54PM EDT2026-06-18306.95305.80314.55+0.13+0.04%511253.51%
NVDA261218C010900002024-05-23 12:00PM EDT2026-12-18338.32338.00358.000.00-11853.98%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P010900002024-05-24 3:59PM EDT2024-05-3135.1533.0036.00-20.79-37.16%21222338.04%
NVDA240607P010900002024-05-24 3:30PM EDT2024-06-0748.8543.9549.20-21.55-30.61%1075943.29%
NVDA240614P010900002024-05-24 10:56AM EDT2024-06-1464.4050.1553.80-11.07-14.67%22539.65%
NVDA240621P010900002024-05-24 3:05PM EDT2024-06-2163.4055.4059.60-0.20-0.31%1237639.24%
NVDA240628P010900002024-05-24 11:19AM EDT2024-06-2872.9757.7064.65-10.18-12.24%7338.91%
NVDA240719P010900002024-05-24 3:27PM EDT2024-07-1975.2570.3576.60-12.82-14.56%169437.89%
NVDA240816P010900002024-05-24 3:56PM EDT2024-08-1689.2087.2588.40-21.49-19.41%30516136.68%
NVDA240920P010900002024-05-24 3:29PM EDT2024-09-20111.40108.55109.95-15.88-12.48%256739.69%
NVDA241018P010900002024-05-24 3:11PM EDT2024-10-18122.40117.30118.95-102.20-45.50%123339.04%
NVDA241115P010900002024-05-24 3:48PM EDT2024-11-15130.50127.30129.85-12.20-8.55%34139.48%
NVDA241220P010900002024-05-24 3:55PM EDT2024-12-20142.20139.70142.55-64.62-31.24%239139.98%
NVDA250117P010900002024-05-24 3:45PM EDT2025-01-17149.15145.05150.65-12.05-7.48%1827639.92%
NVDA250221P010900002024-05-24 11:42AM EDT2025-02-21165.60149.70165.00-99.20-37.46%142141.20%
NVDA250620P010900002024-04-29 9:43AM EDT2025-06-20294.50179.45187.100.00-14839.44%
NVDA251219P010900002024-04-01 3:52PM EDT2025-12-19305.60328.10343.600.00-12261.50%
NVDA260116P010900002024-05-21 2:46PM EDT2026-01-16272.45213.30220.950.00-45338.12%
NVDA260618P010900002024-02-07 4:50PM EDT2026-06-18415.45332.40338.500.00-2653.55%
NVDA261218P010900002024-05-14 11:34AM EDT2026-12-18327.29251.65266.850.00-4337.47%