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:1410.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014100002024-05-24 3:59PM EDT2024-06-210.830.790.91-0.62-42.76%13245548.12%
NVDA240719C014100002024-05-24 3:43PM EDT2024-07-194.003.904.25+1.00+33.33%2341243.77%
NVDA240816C014100002024-05-24 3:57PM EDT2024-08-1610.0710.0010.50+0.88+9.58%831943.75%
NVDA240920C014100002024-05-24 3:49PM EDT2024-09-2023.0823.5526.80+4.28+22.77%1315548.37%
NVDA241115C014100002024-05-23 9:58AM EDT2024-11-1536.0036.2045.500.00-110348.43%
NVDA241220C014100002024-05-24 3:47PM EDT2024-12-2054.3554.3059.20+3.67+7.24%917849.35%
NVDA250221C014100002024-05-23 1:58PM EDT2025-02-2172.0070.3581.050.00-21250.01%
NVDA250321C014100002024-05-13 3:27PM EDT2025-03-2148.0580.0089.200.00-21849.92%
NVDA250620C014100002024-05-24 3:54PM EDT2025-06-20111.90109.85116.70+2.90+2.66%15650.34%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014100002024-05-09 10:43AM EDT2024-06-21520.65341.00351.400.00-2067.42%
NVDA240719P014100002024-05-14 9:59AM EDT2024-07-19512.55341.85349.550.00-4043.79%
NVDA240816P014100002024-05-24 3:01PM EDT2024-08-16356.90342.55356.95-211.76-37.24%8044.97%
NVDA240920P014100002024-05-24 3:00PM EDT2024-09-20361.45349.05358.20-175.10-32.63%8038.77%
NVDA241115P014100002024-04-29 1:03PM EDT2024-11-15544.33357.55370.000.00-2138.79%
NVDA241220P014100002024-03-11 3:25PM EDT2024-12-20566.00542.50549.500.00-4595.37%
NVDA250221P014100002024-05-08 11:24AM EDT2025-02-21522.77374.90384.000.00-2236.39%
NVDA250321P014100002024-05-20 10:24AM EDT2025-03-21479.84374.00390.000.00-2136.66%
NVDA250620P014100002024-05-24 2:17PM EDT2025-06-20404.68388.35404.50-164.17-28.86%1636.12%