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:1130.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C011300002024-05-24 3:59PM EDT2024-05-312.912.853.05+0.58+24.89%1,9221,04438.68%
NVDA240607C011300002024-05-24 3:59PM EDT2024-06-0711.008.1511.55+3.45+45.70%1,04182342.28%
NVDA240614C011300002024-05-24 3:39PM EDT2024-06-1416.3417.5018.15+3.29+25.21%44117942.16%
NVDA240621C011300002024-05-24 3:56PM EDT2024-06-2120.9019.2523.80+3.13+17.61%2481,17441.85%
NVDA240628C011300002024-05-24 3:59PM EDT2024-06-2827.1227.0030.15+6.12+29.14%1348042.66%
NVDA240719C011300002024-05-24 3:41PM EDT2024-07-1939.8038.4544.50+5.62+16.44%12241842.74%
NVDA240816C011300002024-05-24 3:52PM EDT2024-08-1658.8056.8562.70+5.69+10.71%2831144.00%
NVDA240920C011300002024-05-24 3:50PM EDT2024-09-2084.7583.1089.05+7.95+10.35%17967347.91%
NVDA241018C011300002024-05-24 3:46PM EDT2024-10-1896.6098.05100.00+8.69+9.89%376247.15%
NVDA241115C011300002024-05-23 3:39PM EDT2024-11-15102.05112.60116.450.00-1010548.80%
NVDA241220C011300002024-05-24 2:57PM EDT2024-12-20125.80129.95133.00+5.57+4.63%215249.68%
NVDA250117C011300002024-05-24 3:59PM EDT2025-01-17140.00136.55143.00+13.36+10.55%1443649.58%
NVDA250221C011300002024-05-23 2:56PM EDT2025-02-21141.00148.25159.000.00-37250.65%
NVDA250620C011300002024-05-24 9:36AM EDT2025-06-20186.46190.35200.95+0.48+0.26%713750.64%
NVDA251219C011300002024-05-23 2:04PM EDT2025-12-19236.90246.60256.35-2.27-0.95%17352.52%
NVDA260116C011300002024-05-24 12:47PM EDT2026-01-16246.58253.45263.90+3.72+1.53%48352.64%
NVDA260618C011300002024-05-24 12:27PM EDT2026-06-18282.09286.00306.00-7.82-2.70%72753.35%
NVDA261218C011300002024-05-24 12:16PM EDT2026-12-18320.00324.40344.00+1.08+0.34%223553.79%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P011300002024-05-24 3:59PM EDT2024-05-3168.2566.2071.20-29.20-29.96%3615147.75%
NVDA240607P011300002024-05-24 2:52PM EDT2024-06-0782.0573.4578.95-17.95-17.95%86745.56%
NVDA240614P011300002024-05-24 3:31PM EDT2024-06-1483.5578.1586.00-10.02-10.71%91345.11%
NVDA240621P011300002024-05-24 12:32PM EDT2024-06-2197.6481.3087.05+1.19+1.23%111539.86%
NVDA240628P011300002024-05-23 3:56PM EDT2024-06-28109.5083.6093.000.00-40040040.61%
NVDA240719P011300002024-05-24 2:21PM EDT2024-07-19102.3595.55102.00-2.68-2.55%43137.79%
NVDA240816P011300002024-05-24 2:25PM EDT2024-08-16117.24110.75113.50-13.53-10.35%15936.69%
NVDA240920P011300002024-05-24 3:06PM EDT2024-09-20138.40127.60140.00-78.70-36.25%44941.94%
NVDA241018P011300002024-05-24 2:27PM EDT2024-10-18145.75138.00149.00-2.75-1.85%45941.08%
NVDA241115P011300002024-05-24 3:46PM EDT2024-11-15154.10150.55153.20-1.90-1.22%354439.07%
NVDA241220P011300002024-05-24 3:56PM EDT2024-12-20165.50160.65167.80-89.55-35.11%87140.21%
NVDA250117P011300002024-05-23 2:31PM EDT2025-01-17185.70166.85171.800.00-212938.93%
NVDA250221P011300002024-05-09 10:51AM EDT2025-02-21294.90174.35181.900.00-2339.09%
NVDA250620P011300002024-05-22 10:08AM EDT2025-06-20269.07200.85213.000.00-54839.69%
NVDA251219P011300002024-02-13 12:50PM EDT2025-12-19426.80345.00358.850.00-21759.39%
NVDA260116P011300002024-03-21 12:47PM EDT2026-01-16328.85407.75419.950.00-103770.03%
NVDA260618P011300002024-05-06 3:12PM EDT2026-06-18334.80254.45270.000.00-7738.00%
NVDA261218P011300002024-05-23 9:37AM EDT2026-12-18294.42273.60289.850.00-417637.05%