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:1170.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C011700002024-05-24 3:59PM EDT2024-05-310.750.600.75-0.20-21.05%1,90787240.09%
NVDA240607C011700002024-05-24 3:59PM EDT2024-06-075.003.106.00+1.15+29.87%36418844.18%
NVDA240614C011700002024-05-24 3:59PM EDT2024-06-1410.209.8014.30+2.65+35.10%2029348.35%
NVDA240621C011700002024-05-24 3:59PM EDT2024-06-2112.9010.6015.95+1.95+17.81%3521,74843.52%
NVDA240628C011700002024-05-24 3:20PM EDT2024-06-2816.9514.9521.75+4.43+35.38%144244.42%
NVDA240719C011700002024-05-24 3:31PM EDT2024-07-1928.8527.1032.90+4.27+17.37%5636342.80%
NVDA240816C011700002024-05-24 3:23PM EDT2024-08-1645.0042.0051.15-3.79-7.77%2415544.63%
NVDA240920C011700002024-05-24 3:40PM EDT2024-09-2070.4068.0075.40+7.02+11.08%4923447.85%
NVDA241018C011700002024-05-24 2:22PM EDT2024-10-1880.3081.7086.50+11.65+16.97%244847.22%
NVDA241115C011700002024-05-24 3:57PM EDT2024-11-1598.1195.20100.65+40.41+70.03%146148.13%
NVDA241220C011700002024-05-24 3:44PM EDT2024-12-20113.75112.80118.20+7.30+6.86%166849.40%
NVDA250117C011700002024-05-24 3:36PM EDT2025-01-17123.19124.10127.45+14.84+13.70%323049.09%
NVDA250221C011700002024-05-24 1:00PM EDT2025-02-21133.45135.30146.55+2.05+1.56%73951.03%
NVDA250620C011700002024-05-23 10:58AM EDT2025-06-20169.03175.15190.250.00-715050.80%
NVDA251219C011700002024-05-23 12:02PM EDT2025-12-19228.32232.60243.850.00-13552.49%
NVDA260116C011700002024-05-24 1:21PM EDT2026-01-16231.95238.50251.40+5.05+2.23%213752.51%
NVDA260618C011700002024-05-23 9:36AM EDT2026-06-18264.74278.60290.000.00-11553.50%
NVDA261218C011700002024-05-24 3:40PM EDT2026-12-18316.42313.95330.00+14.31+4.74%511853.77%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P011700002024-05-23 10:33AM EDT2024-05-31108.70102.20113.50-18.35-14.44%11551.53%
NVDA240607P011700002024-05-24 10:54AM EDT2024-06-07122.70105.70110.85-17.15-12.26%4543.14%
NVDA240614P011700002024-05-23 11:57AM EDT2024-06-14129.10105.95117.200.00-7745.00%
NVDA240621P011700002024-05-23 3:29PM EDT2024-06-21148.48111.65122.350.00-357744.75%
NVDA240719P011700002024-05-23 3:56PM EDT2024-07-19149.54123.95130.750.00-41137.62%
NVDA240816P011700002024-05-24 3:03PM EDT2024-08-16146.20134.95147.00+0.97+0.67%4739.64%
NVDA240920P011700002024-05-24 2:29PM EDT2024-09-20163.70153.20166.00-157.20-48.99%22541.59%
NVDA241018P011700002024-05-14 10:20AM EDT2024-10-18292.45165.50170.000.00-21338.93%
NVDA241115P011700002024-05-24 12:20PM EDT2024-11-15188.09171.10178.45-158.61-45.75%21038.63%
NVDA241220P011700002024-02-12 2:16PM EDT2024-12-20444.49326.80332.050.00-614482.49%
NVDA250117P011700002024-04-30 3:39PM EDT2025-01-17332.84189.80196.200.00-15738.38%
NVDA250221P011700002024-05-09 10:51AM EDT2025-02-21325.85198.80207.000.00-2338.80%
NVDA250620P011700002024-05-23 9:42AM EDT2025-06-20247.40224.85231.450.00-23637.95%
NVDA251219P011700002024-03-20 2:07PM EDT2025-12-19367.85436.20451.800.00-42372.12%
NVDA260116P011700002024-05-23 1:33PM EDT2026-01-16267.40260.15266.450.00-46237.04%
NVDA260618P011700002024-05-14 11:37AM EDT2026-06-18366.65279.55294.000.00-5637.60%
NVDA261218P011700002024-03-19 10:22AM EDT2026-12-18416.36408.15419.300.00-2251.72%