Australia markets open in 1 hour 51 minutes

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:1220.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C012200002024-05-24 3:59PM EDT2024-05-310.190.160.21-0.24-55.81%52825445.22%
NVDA240607C012200002024-05-24 3:59PM EDT2024-06-072.101.082.75+0.26+14.13%23917447.07%
NVDA240614C012200002024-05-24 3:58PM EDT2024-06-144.602.845.10+0.50+12.20%485844.01%
NVDA240621C012200002024-05-24 3:58PM EDT2024-06-216.656.809.60+1.10+19.82%22576145.41%
NVDA240628C012200002024-05-24 3:33PM EDT2024-06-289.255.6510.40+2.00+27.59%398541.51%
NVDA240705C012200002024-05-24 2:50PM EDT2024-07-0510.328.1016.55+10.32-6-44.41%
NVDA240719C012200002024-05-24 3:56PM EDT2024-07-1918.9619.3022.45+2.25+13.46%3833443.20%
NVDA240816C012200002024-05-24 3:54PM EDT2024-08-1633.1331.4037.20+3.80+12.96%13816244.05%
NVDA240920C012200002024-05-24 3:52PM EDT2024-09-2055.8153.5058.55+5.31+10.51%20260546.76%
NVDA241018C012200002024-05-24 3:50PM EDT2024-10-1868.0965.9074.95+11.02+19.31%2846348.49%
NVDA241115C012200002024-05-23 2:29PM EDT2024-11-1576.0779.6086.400.00-96748.46%
NVDA241220C012200002024-05-24 3:59PM EDT2024-12-20100.1798.85101.75+12.76+14.60%1210049.10%
NVDA250117C012200002024-05-24 3:58PM EDT2025-01-17108.35102.00110.80+9.23+9.31%633648.79%
NVDA250221C012200002024-05-23 10:17AM EDT2025-02-21114.34118.95129.750.00-16850.75%
NVDA250321C012200002024-05-24 2:09PM EDT2025-03-21130.13126.40137.40+2.13+1.66%16650.31%
NVDA250620C012200002024-05-24 9:40AM EDT2025-06-20152.06160.35169.55-6.61-4.17%110750.34%
NVDA250919C012200002024-05-24 11:56AM EDT2025-09-19181.94190.10201.00-1.94-1.06%51851.61%
NVDA251219C012200002024-05-22 2:26PM EDT2025-12-19157.00217.10220.450.00-84851.72%
NVDA260116C012200002024-05-22 2:27PM EDT2026-01-16161.56221.25232.300.00-11851.98%
NVDA260618C012200002024-05-23 1:37PM EDT2026-06-18262.36256.95274.000.00-32552.83%
NVDA261218C012200002024-05-24 3:39PM EDT2026-12-18299.61299.95314.00+7.61+2.61%1129753.66%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P012200002024-05-23 3:25PM EDT2024-05-31192.75150.80163.350.00-4563.18%
NVDA240607P012200002024-05-24 1:14PM EDT2024-06-07173.80152.95160.60-110.80-38.93%2255.13%
NVDA240614P012200002024-05-15 12:26PM EDT2024-06-14277.00153.05161.950.00-2147.29%
NVDA240621P012200002024-05-16 3:55PM EDT2024-06-21277.50155.95163.000.00-11142.46%
NVDA240719P012200002024-05-17 2:17PM EDT2024-07-19300.76163.70171.550.00-51838.09%
NVDA240816P012200002024-05-23 10:15AM EDT2024-08-16200.35170.00181.450.00-11837.51%
NVDA240920P012200002024-05-23 2:53PM EDT2024-09-20217.92191.05201.500.00-10010141.19%
NVDA241018P012200002024-05-09 11:08AM EDT2024-10-18342.75198.35209.000.00-2340.10%
NVDA241115P012200002024-03-15 2:06PM EDT2024-11-15377.65356.55369.000.00-1190.01%
NVDA241220P012200002024-05-23 10:13AM EDT2024-12-20239.30216.85224.250.00-2438.59%
NVDA250117P012200002024-05-16 11:55AM EDT2025-01-17309.03219.55234.450.00-23339.36%
NVDA250221P012200002024-04-01 3:18PM EDT2025-02-21363.35403.90418.100.00-2085.28%
NVDA250321P012200002024-05-23 11:32AM EDT2025-03-21253.35235.45245.850.00-15138.04%
NVDA250620P012200002024-03-20 12:53PM EDT2025-06-20392.85466.40481.250.00-22385.84%
NVDA250919P012200002024-05-06 12:48PM EDT2025-09-19371.93273.20280.900.00-201037.29%
NVDA251219P012200002024-03-08 2:21PM EDT2025-12-19416.05400.95411.300.00-55057.84%
NVDA260116P012200002024-02-14 12:17PM EDT2026-01-16513.75416.00434.000.00-42360.00%
NVDA260618P012200002024-03-26 10:30AM EDT2026-06-18399.10451.50467.100.00-72059.36%
NVDA261218P012200002024-03-28 11:27AM EDT2026-12-18429.00427.80444.000.00-10010450.93%