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:1110.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C011100002024-05-24 3:59PM EDT2024-05-315.605.405.70+1.70+43.59%3,6802,65937.82%
NVDA240607C011100002024-05-24 3:59PM EDT2024-06-0715.2512.7016.00+4.23+38.38%1,75665041.49%
NVDA240614C011100002024-05-24 3:59PM EDT2024-06-1423.5020.6526.35+6.50+38.24%32761744.79%
NVDA240621C011100002024-05-24 3:58PM EDT2024-06-2127.1025.1528.85+5.15+23.46%3321,22440.84%
NVDA240628C011100002024-05-24 3:42PM EDT2024-06-2831.6930.2038.00+8.64+37.48%2717243.73%
NVDA240719C011100002024-05-24 3:51PM EDT2024-07-1948.1043.8052.50+8.19+20.52%35667643.36%
NVDA240816C011100002024-05-24 1:07PM EDT2024-08-1665.8364.3570.30+7.38+12.63%2628544.16%
NVDA240920C011100002024-05-24 3:52PM EDT2024-09-2091.3090.9097.60+7.55+9.01%7031348.35%
NVDA241018C011100002024-05-24 3:41PM EDT2024-10-18104.42101.00109.15+13.02+14.25%3110647.77%
NVDA241115C011100002024-05-24 2:21PM EDT2024-11-15118.13115.55125.05+10.78+10.04%320449.18%
NVDA241220C011100002024-05-24 3:26PM EDT2024-12-20141.00135.40141.00+19.43+15.98%1122049.84%
NVDA250117C011100002024-05-24 2:18PM EDT2025-01-17144.95146.95150.00+11.80+8.86%1033749.45%
NVDA250221C011100002024-05-24 3:22PM EDT2025-02-21159.49155.65166.55+6.61+4.32%38350.70%
NVDA250620C011100002024-05-24 10:46AM EDT2025-06-20195.43198.25208.15-5.37-2.67%11416150.72%
NVDA251219C011100002024-05-23 12:59PM EDT2025-12-19254.19255.35262.700.00-1652.66%
NVDA260116C011100002024-05-23 3:14PM EDT2026-01-16242.00260.90271.650.00-1838052.79%
NVDA260618C011100002024-05-24 11:08AM EDT2026-06-18293.00298.15312.00-4.12-1.39%44253.79%
NVDA261218C011100002024-05-24 3:40PM EDT2026-12-18337.35337.60350.30+2.10+0.63%24754.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P011100002024-05-24 3:51PM EDT2024-05-3154.5547.4054.05-25.55-31.90%703845.27%
NVDA240607P011100002024-05-24 2:52PM EDT2024-06-0765.5558.0560.15-16.45-20.06%171939.85%
NVDA240614P011100002024-05-24 3:44PM EDT2024-06-1470.0063.1069.15-5.08-6.77%303642.11%
NVDA240621P011100002024-05-24 3:27PM EDT2024-06-2171.8067.5572.95-28.95-28.73%1525739.74%
NVDA240628P011100002024-05-24 2:10PM EDT2024-06-2879.2571.0575.60-13.75-14.78%2337.57%
NVDA240719P011100002024-05-24 3:41PM EDT2024-07-1988.2380.9589.50-14.77-14.34%43438.25%
NVDA240816P011100002024-05-24 3:39PM EDT2024-08-16103.0095.30104.00-7.26-6.58%76138.40%
NVDA240920P011100002024-05-24 3:34PM EDT2024-09-20123.00118.90124.20-8.45-6.43%123240.61%
NVDA241018P011100002024-05-24 3:06PM EDT2024-10-18134.55126.05130.70-8.60-6.01%135538.94%
NVDA241115P011100002024-05-24 3:48PM EDT2024-11-15141.85137.10143.90-101.55-41.72%466540.17%
NVDA241220P011100002024-05-24 3:25PM EDT2024-12-20154.55149.90153.30-20.45-11.69%199639.58%
NVDA250117P011100002024-05-24 3:56PM EDT2025-01-17159.25156.35159.75-13.80-7.97%411839.06%
NVDA250221P011100002024-05-15 2:02PM EDT2025-02-21237.86162.65171.650.00-29726639.71%
NVDA250620P011100002024-05-24 2:00PM EDT2025-06-20198.59189.70200.90-1.21-0.61%3638139.80%
NVDA251219P011100002024-04-02 11:11AM EDT2025-12-19324.85339.05351.000.00-41960.68%
NVDA260116P011100002024-05-22 10:04AM EDT2026-01-16285.15225.05232.200.00-54237.90%
NVDA260618P011100002024-02-02 1:57PM EDT2026-06-18458.05353.55358.550.00-12954.81%
NVDA261218P011100002024-04-23 11:52AM EDT2026-12-18381.000.000.000.00-27270.00%