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:1470.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014700002024-05-24 3:42PM EDT2024-06-210.490.480.570.00-12049150.27%
NVDA240719C014700002024-05-23 1:53PM EDT2024-07-192.822.482.710.00-395044.84%
NVDA240816C014700002024-05-23 2:02PM EDT2024-08-166.006.907.35-1.05-14.89%16544.43%
NVDA240920C014700002024-05-24 2:40PM EDT2024-09-2016.3515.3521.00+0.20+1.24%2015048.88%
NVDA241115C014700002024-05-21 11:01AM EDT2024-11-1520.3530.5536.000.00-84347.99%
NVDA241220C014700002024-05-23 12:27PM EDT2024-12-2043.9242.3548.650.00-413348.98%
NVDA250221C014700002024-04-17 10:51AM EDT2025-02-2135.4538.0539.000.00-4639.50%
NVDA250321C014700002024-05-24 2:34PM EDT2025-03-2169.2868.1573.95+7.90+12.87%17648.72%
NVDA250620C014700002024-05-23 11:58AM EDT2025-06-2096.2098.40104.650.00-11150.34%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014700002024-05-16 9:42AM EDT2024-06-21515.15400.75411.550.00-3053.54%
NVDA240719P014700002024-05-13 1:24PM EDT2024-07-19567.95400.95411.350.00-126052.34%
NVDA240816P014700002024-03-21 3:30PM EDT2024-08-16560.84700.55715.550.00-20208.38%
NVDA240920P014700002024-05-24 2:43PM EDT2024-09-20418.80404.65418.00-151.35-26.55%2042.52%
NVDA241115P014700002024-03-25 1:26PM EDT2024-11-15536.07665.35679.400.00-20131.65%
NVDA241220P014700002024-05-20 10:00AM EDT2024-12-20527.55417.15425.600.00-2336.40%
NVDA250221P014700002024-03-12 1:51PM EDT2025-02-21589.96568.15578.900.00--178.28%
NVDA250321P014700002024-03-12 12:15PM EDT2025-03-21586.73583.95597.500.00-4879.03%
NVDA250620P014700002024-05-08 11:15AM EDT2025-06-20584.63442.80452.300.00-4135.37%