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:1240.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C012400002024-05-24 3:59PM EDT2024-05-310.110.000.11-0.23-67.65%1,08059746.29%
NVDA240607C012400002024-05-24 3:59PM EDT2024-06-071.581.472.15+0.19+13.67%12117148.77%
NVDA240614C012400002024-05-24 3:32PM EDT2024-06-143.343.553.90+0.55+19.71%1265544.75%
NVDA240621C012400002024-05-24 3:58PM EDT2024-06-215.335.255.75+1.03+23.95%14128842.40%
NVDA240628C012400002024-05-24 2:48PM EDT2024-06-287.687.708.00+0.97+14.46%117141.35%
NVDA240719C012400002024-05-24 3:50PM EDT2024-07-1915.9116.2519.35+1.76+12.44%3022143.50%
NVDA240816C012400002024-05-24 3:02PM EDT2024-08-1627.1027.3030.55+1.20+4.63%1638542.62%
NVDA240920C012400002024-05-24 3:45PM EDT2024-09-2051.9049.4553.05+7.45+16.76%6021646.53%
NVDA241018C012400002024-05-24 3:51PM EDT2024-10-1862.0860.9564.60+4.08+7.03%3118646.50%
NVDA241115C012400002024-05-23 10:07AM EDT2024-11-1569.1571.7578.900.00-56247.75%
NVDA241220C012400002024-05-24 3:30PM EDT2024-12-2092.2492.9095.75+1.26+1.38%36448.99%
NVDA250117C012400002024-05-24 11:28AM EDT2025-01-1794.9398.95104.50+0.18+0.19%834548.62%
NVDA250221C012400002024-05-24 1:39PM EDT2025-02-21111.35117.05125.05+2.55+2.34%12051.06%
NVDA250321C012400002024-05-24 3:59PM EDT2025-03-21127.70120.50128.65+14.99+13.30%106149.56%
NVDA250620C012400002024-05-23 11:47AM EDT2025-06-20153.00153.90163.800.00-57750.30%
NVDA250919C012400002024-05-23 9:52AM EDT2025-09-19170.60183.55191.100.00-1351.13%
NVDA251219C012400002024-05-22 2:26PM EDT2025-12-19152.35210.50213.900.00-81951.58%
NVDA260116C012400002024-05-23 1:39PM EDT2026-01-16217.30215.60225.850.00-22251.93%
NVDA260618C012400002024-05-16 12:43PM EDT2026-06-18201.48252.70268.000.00-12652.92%
NVDA261218C012400002024-05-23 3:17PM EDT2026-12-18270.65293.45305.300.00-24653.34%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P012400002024-05-24 9:40AM EDT2024-05-31205.65171.10181.55-94.25-31.43%22962.55%
NVDA240607P012400002024-05-24 9:47AM EDT2024-06-07199.95173.05184.00-103.90-34.19%6353.13%
NVDA240614P012400002024-05-20 3:32PM EDT2024-06-14290.25174.20184.500.00-2156.17%
NVDA240621P012400002024-04-22 3:21PM EDT2024-06-21442.550.000.000.00-5300.00%
NVDA240719P012400002024-05-23 9:35AM EDT2024-07-19211.80177.90188.200.00-2437.69%
NVDA240816P012400002024-05-24 2:44PM EDT2024-08-16201.25190.00197.80-104.60-34.20%22337.54%
NVDA240920P012400002024-04-19 3:07PM EDT2024-09-20475.000.000.000.00-140.00%
NVDA241018P012400002024-05-24 3:39PM EDT2024-10-18219.50212.15219.75-165.05-42.92%14238.26%
NVDA241115P012400002024-04-30 3:16PM EDT2024-11-15388.70221.60228.900.00-2938.54%
NVDA241220P012400002024-05-21 11:05AM EDT2024-12-20322.69231.40246.000.00-1440.90%
NVDA250117P012400002024-05-13 12:37PM EDT2025-01-17358.89233.00246.900.00-14538.69%
NVDA250321P012400002024-05-23 1:26PM EDT2025-03-21262.46253.70262.750.00-2338.69%
NVDA250620P012400002024-05-02 1:56PM EDT2025-06-20420.70265.80284.000.00-22238.85%
NVDA250919P012400002024-04-18 12:53PM EDT2025-09-19428.82370.55386.550.00--3154.43%
NVDA251219P012400002024-05-23 9:41AM EDT2025-12-19320.05298.20307.700.00-214936.60%
NVDA260116P012400002024-05-24 11:02AM EDT2026-01-16316.02304.00310.65-216.63-40.67%112736.28%
NVDA260618P012400002024-05-14 1:47PM EDT2026-06-18416.89321.75331.250.00-58135.78%
NVDA261218P012400002024-03-19 10:00AM EDT2026-12-18469.18461.10476.000.00-81052.46%