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:1320.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C013200002024-05-24 3:57PM EDT2024-05-310.040.030.08-0.09-69.23%46037958.59%
NVDA240607C013200002024-05-24 3:48PM EDT2024-06-070.490.521.12-0.15-23.44%19047654.59%
NVDA240614C013200002024-05-24 3:31PM EDT2024-06-141.301.281.93+0.28+27.45%574450.60%
NVDA240621C013200002024-05-24 3:57PM EDT2024-06-211.941.992.19+0.04+2.11%3369944.57%
NVDA240628C013200002024-05-24 3:53PM EDT2024-06-283.103.153.45+0.55+21.57%452643.39%
NVDA240719C013200002024-05-24 3:32PM EDT2024-07-198.158.108.70+1.75+27.34%2818542.33%
NVDA240816C013200002024-05-24 3:59PM EDT2024-08-1618.0015.3020.85+2.80+18.42%3451144.85%
NVDA240920C013200002024-05-24 3:33PM EDT2024-09-2034.9033.0536.90+3.85+12.40%1927046.64%
NVDA241018C013200002024-05-23 10:08AM EDT2024-10-1841.0541.2047.050.00-518046.53%
NVDA241115C013200002024-05-23 1:40PM EDT2024-11-1558.7052.4059.300.00-64047.45%
NVDA241220C013200002024-05-24 1:40PM EDT2024-12-2068.2472.2575.00+0.64+0.95%211248.68%
NVDA250117C013200002024-05-24 3:22PM EDT2025-01-1779.0080.2083.00+5.80+7.92%2426048.23%
NVDA250221C013200002024-05-23 2:55PM EDT2025-02-2185.9293.4099.150.00-31749.66%
NVDA250321C013200002024-05-23 12:27PM EDT2025-03-21103.11100.45106.30+1.61+1.59%114349.21%
NVDA250620C013200002024-05-24 3:58PM EDT2025-06-20134.65133.05138.60+14.70+12.26%1118650.60%
NVDA250919C013200002024-05-24 1:22PM EDT2025-09-19154.05160.70171.00+73.85+92.08%2051.19%
NVDA251219C013200002024-05-23 2:21PM EDT2025-12-19179.00186.45191.750.00-5916051.32%
NVDA260116C013200002024-05-23 1:22PM EDT2026-01-16182.51193.00198.95-10.07-5.23%18751.38%
NVDA260618C013200002024-05-23 1:39PM EDT2026-06-18231.88231.20242.000.00-102352.53%
NVDA261218C013200002024-05-24 11:25AM EDT2026-12-18261.12269.50284.00-8.41-3.12%10111953.07%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P013200002024-05-23 1:38PM EDT2024-05-31262.40251.00265.500.00-120100.02%
NVDA240621P013200002024-05-23 3:09PM EDT2024-06-21292.05253.20259.550.00-1350.89%
NVDA240719P013200002024-05-13 1:36PM EDT2024-07-19418.60255.00261.700.00-22211139.18%
NVDA240816P013200002024-05-24 2:40PM EDT2024-08-16272.00261.00265.60-25.70-8.63%301236.09%
NVDA240920P013200002024-05-24 3:58PM EDT2024-09-20275.30271.35283.45-30.75-10.05%3544941.93%
NVDA241018P013200002024-05-24 2:42PM EDT2024-10-18286.65274.90288.00-260.28-47.59%2539.95%
NVDA241115P013200002024-05-24 2:47PM EDT2024-11-15293.45283.35290.40-134.15-31.37%2337.65%
NVDA241220P013200002024-04-05 3:31PM EDT2024-12-20457.15442.40450.400.00-2285.64%
NVDA250117P013200002024-05-07 11:50AM EDT2025-01-17431.10296.75304.250.00-22537.20%
NVDA250221P013200002024-03-07 11:37AM EDT2025-02-21440.06455.80465.250.00--178.92%
NVDA250620P013200002024-05-24 11:31AM EDT2025-06-20341.15324.65338.50-113.85-25.02%2737.63%
NVDA251219P013200002024-05-08 12:23PM EDT2025-12-19471.70350.20368.000.00-4236.88%
NVDA260116P013200002024-03-04 11:22AM EDT2026-01-16499.18476.25488.250.00-2057.10%
NVDA260618P013200002024-05-01 2:19PM EDT2026-06-18535.21374.35387.100.00-19635.35%
NVDA261218P013200002024-05-09 10:29AM EDT2026-12-18509.00393.60408.850.00-192534.95%