Australia markets close in 3 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
947.80+23.01 (+2.49%)
At close: 04:00PM EDT
950.10 +2.30 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001200002024-05-17 3:44PM EDT2024-06-21807.00824.70829.800.00-31,714333.64%
NVDA240920C001200002024-02-09 11:50AM EDT2024-09-20599.25752.15767.150.00-1110.00%
NVDA241220C001200002024-05-20 11:24AM EDT2024-12-20830.00828.90835.00+76.97+10.22%1144145.52%
NVDA250117C001200002024-05-16 1:00PM EDT2025-01-17835.18830.40837.550.00-10584147.59%
NVDA250620C001200002024-05-01 10:13AM EDT2025-06-20722.00832.25843.600.00-1253128.36%
NVDA251219C001200002024-03-04 12:50PM EDT2025-12-19745.10778.00785.800.00-2720.00%
NVDA260116C001200002024-03-04 2:59PM EDT2026-01-16760.24777.90786.900.00-170.00%
NVDA260618C001200002024-05-07 9:53AM EDT2026-06-18792.98835.25851.700.00-214103.41%
NVDA261218C001200002024-05-16 1:00PM EDT2026-12-18847.33836.00856.000.00-93096.74%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001200002024-04-30 10:01AM EDT2024-06-210.010.000.050.00-22,125210.94%
NVDA240920P001200002024-05-08 10:12AM EDT2024-09-200.040.000.100.00-21,720113.67%
NVDA241115P001200002024-03-20 1:10PM EDT2024-11-150.050.000.280.00--2102.93%
NVDA241220P001200002024-05-20 1:51PM EDT2024-12-200.060.030.08+0.01+20.00%2201,35786.72%
NVDA250117P001200002024-05-20 10:24AM EDT2025-01-170.050.020.04-0.10-66.67%3652,15577.73%
NVDA250620P001200002024-05-15 2:05PM EDT2025-06-200.240.080.33+0.09+60.00%558471.83%
NVDA251219P001200002024-05-16 1:02PM EDT2025-12-190.640.190.950.00-220566.41%
NVDA260116P001200002024-05-15 10:38AM EDT2026-01-160.720.410.780.00-248865.19%
NVDA260618P001200002024-05-01 9:36AM EDT2026-06-181.110.501.320.00-259261.38%
NVDA261218P001200002024-05-16 2:53PM EDT2026-12-181.210.082.430.00-21557.51%