Australia markets open in 3 hours

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:1230.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C012300002024-05-24 3:59PM EDT2024-05-310.150.100.66-0.20-57.14%27862351.42%
NVDA240607C012300002024-05-24 3:59PM EDT2024-06-071.860.762.42+0.25+15.53%23112547.89%
NVDA240614C012300002024-05-24 3:59PM EDT2024-06-144.204.104.50+0.45+12.00%734944.48%
NVDA240621C012300002024-05-24 3:59PM EDT2024-06-216.093.456.25+0.99+19.41%27550441.69%
NVDA240628C012300002024-05-24 3:58PM EDT2024-06-288.506.859.20+1.30+18.06%2010641.52%
NVDA240705C012300002024-05-24 9:58AM EDT2024-07-059.007.0015.35+9.00-1-44.77%
NVDA240719C012300002024-05-24 3:57PM EDT2024-07-1917.4915.2520.85+2.97+20.45%13623343.35%
NVDA240816C012300002024-05-24 3:50PM EDT2024-08-1631.2229.3036.70+6.02+23.89%323645.04%
NVDA240920C012300002024-05-24 3:22PM EDT2024-09-2052.5050.0055.95+7.50+16.67%4331846.74%
NVDA241115C012300002024-05-24 11:06AM EDT2024-11-1575.7374.4581.75+9.07+13.61%119147.80%
NVDA241220C012300002024-05-24 3:56PM EDT2024-12-2096.2595.8598.70-0.35-0.36%115749.04%
NVDA250117C012300002024-05-24 3:46PM EDT2025-01-17103.65101.90108.65+7.05+7.30%79549.01%
NVDA250221C012300002024-05-23 2:51PM EDT2025-02-21108.00120.15128.300.00-51450.04%
NVDA250620C012300002024-05-24 3:55PM EDT2025-06-20161.00157.10165.70+9.96+6.59%257750.21%
NVDA251219C012300002024-05-22 2:34PM EDT2025-12-19154.50213.80217.250.00-84351.66%
NVDA260116C012300002024-05-24 3:56PM EDT2026-01-16220.52220.50229.10+2.22+1.02%12752.15%
NVDA260618C012300002024-05-24 3:46PM EDT2026-06-18257.37258.35270.00+4.19+1.65%185753.09%
NVDA261218C012300002024-05-24 10:01AM EDT2026-12-18287.80295.85310.00+2.80+0.98%31,75753.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P012300002024-05-23 11:57AM EDT2024-05-31182.04161.00173.350.00-4466.87%
NVDA240607P012300002024-05-22 3:23PM EDT2024-06-07290.65162.75170.350.00-24456.78%
NVDA240614P012300002024-05-24 11:43AM EDT2024-06-14185.25165.00172.20-96.60-34.27%11249.77%
NVDA240621P012300002024-05-20 2:08PM EDT2024-06-21284.40165.10172.250.00-101042.93%
NVDA240719P012300002024-05-23 12:28PM EDT2024-07-19189.23172.15179.500.00-20020037.62%
NVDA240816P012300002024-05-24 12:39PM EDT2024-08-16199.15177.95189.15-87.98-30.64%12037.26%
NVDA240920P012300002024-05-24 2:38PM EDT2024-09-20208.60196.35209.00-93.10-30.86%22641.13%
NVDA241115P012300002024-05-14 2:33PM EDT2024-11-15335.60213.00226.600.00-3540.47%
NVDA241220P012300002024-05-10 10:31AM EDT2024-12-20361.05226.25238.000.00-21140.70%
NVDA250117P012300002024-03-11 9:46AM EDT2025-01-17397.550.000.000.00-2250.00%
NVDA250620P012300002024-03-20 12:16PM EDT2025-06-20401.55476.20491.800.00-24386.53%
NVDA251219P012300002024-02-14 12:31PM EDT2025-12-19518.55423.35440.000.00-144861.36%
NVDA260116P012300002024-02-14 12:18PM EDT2026-01-16521.20424.80442.000.00-429560.24%
NVDA260618P012300002024-05-01 3:00PM EDT2026-06-18444.09318.05327.550.00-62436.33%
NVDA261218P012300002024-05-23 2:24PM EDT2026-12-18354.00335.20348.850.00-11235.73%