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:1480.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C014800002024-05-24 1:56PM EDT2024-06-210.390.431.02-0.09-18.75%1244953.33%
NVDA240719C014800002024-05-24 2:57PM EDT2024-07-192.032.332.52-0.10-4.69%1558445.03%
NVDA240816C014800002024-05-24 1:13PM EDT2024-08-165.554.106.90-0.05-0.89%137544.50%
NVDA240920C014800002024-05-24 11:11AM EDT2024-09-2015.8917.1020.20+2.24+16.41%268848.98%
NVDA241018C014800002024-05-23 1:30PM EDT2024-10-1824.6223.3524.200.00-174646.51%
NVDA241115C014800002024-05-22 2:11PM EDT2024-11-1529.5031.9036.95+10.85+58.18%138649.03%
NVDA241220C014800002024-05-23 12:10PM EDT2024-12-2040.5543.4545.55-1.58-3.75%74748.31%
NVDA250117C014800002024-05-24 11:22AM EDT2025-01-1747.7547.3054.70+0.75+1.60%51,87148.73%
NVDA250221C014800002024-04-22 1:50PM EDT2025-02-2121.270.000.000.00-206.25%
NVDA250321C014800002024-05-24 3:56PM EDT2025-03-2170.8568.1072.20+2.05+2.98%13348.70%
NVDA250620C014800002024-05-24 10:27AM EDT2025-06-2092.0097.65102.70+1.20+1.32%1054350.32%
NVDA251219C014800002024-05-23 9:33AM EDT2025-12-19135.82145.40155.750.00-15650.93%
NVDA260116C014800002024-05-23 3:42PM EDT2026-01-16143.65151.05159.700.00-259250.63%
NVDA260618C014800002024-05-24 3:19PM EDT2026-06-18187.51188.20201.00+6.86+3.80%16951.68%
NVDA261218C014800002024-05-24 3:43PM EDT2026-12-18227.33228.05242.00+17.93+8.56%460652.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P014800002024-05-06 3:58PM EDT2024-06-21560.44411.00421.550.00-315055.52%
NVDA240719P014800002024-05-15 10:37AM EDT2024-07-19542.29410.65425.300.00-4059.53%
NVDA240816P014800002024-05-17 11:48AM EDT2024-08-16547.10411.50421.150.00-2043.00%
NVDA240920P014800002024-05-24 2:50PM EDT2024-09-20428.85414.15427.95-163.25-27.57%4043.11%
NVDA241018P014800002024-05-23 10:40AM EDT2024-10-18440.63416.00430.000.00-2340.31%
NVDA241115P014800002024-05-23 2:42PM EDT2024-11-15447.35419.75429.550.00-12636.63%
NVDA241220P014800002024-05-23 2:51PM EDT2024-12-20459.05425.80434.500.00-351736.30%
NVDA250117P014800002024-05-23 2:45PM EDT2025-01-17454.60429.60437.050.00-1316635.37%
NVDA250221P014800002024-05-23 11:01AM EDT2025-02-21458.00433.50442.850.00-8435.54%
NVDA250321P014800002024-05-23 10:50AM EDT2025-03-21458.37433.50448.750.00-2536.11%
NVDA250620P014800002024-03-26 9:59AM EDT2025-06-20564.00662.10679.650.00-22185.69%
NVDA251219P014800002024-03-13 11:35AM EDT2025-12-19627.65611.35621.050.00-2160.51%
NVDA260116P014800002024-05-24 11:49AM EDT2026-01-16494.00475.50488.00+2.70+0.55%15334.56%
NVDA260618P014800002024-02-14 11:52AM EDT2026-06-18748.40638.00658.000.00-2057.97%
NVDA261218P014800002024-05-23 2:40PM EDT2026-12-18527.40505.55522.000.00-219533.19%