Australia markets open in 3 hours 43 minutes

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:1520.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C015200002024-05-24 3:35PM EDT2024-06-210.280.310.41-0.10-26.32%315152.32%
NVDA240719C015200002024-05-24 3:59PM EDT2024-07-191.801.732.41-0.35-16.28%311447.58%
NVDA240816C015200002024-05-24 3:55PM EDT2024-08-165.202.947.95+0.60+13.04%46148.65%
NVDA240920C015200002024-05-24 11:34AM EDT2024-09-2013.1314.2518.45-0.24-1.80%13550.28%
NVDA241018C015200002024-05-24 3:57PM EDT2024-10-1820.0019.9020.70+0.35+1.78%25546.70%
NVDA241115C015200002024-05-24 1:21PM EDT2024-11-1525.4027.6532.35-0.45-1.74%28849.11%
NVDA241220C015200002024-05-20 9:54AM EDT2024-12-2025.5038.2543.000.00-159549.45%
NVDA250117C015200002024-05-23 2:04PM EDT2025-01-1742.8241.7549.300.00-36648.85%
NVDA250221C015200002024-05-23 10:31AM EDT2025-02-2153.2054.4061.500.00-32549.73%
NVDA250321C015200002024-05-23 2:12PM EDT2025-03-2161.0060.0065.400.00-235748.57%
NVDA250620C015200002024-05-23 10:21AM EDT2025-06-2083.3788.8593.250.00-11849.75%
NVDA251219C015200002024-05-22 3:18PM EDT2025-12-1997.40135.20143.600.00-22450.29%
NVDA260116C015200002024-05-23 2:42PM EDT2026-01-16138.71142.50154.000.00-142850.77%
NVDA260618C015200002024-05-24 2:07PM EDT2026-06-18178.72179.25192.00+5.82+3.37%314951.53%
NVDA261218C015200002024-05-24 3:58PM EDT2026-12-18218.99218.80232.00+2.49+1.15%33252.08%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P015200002024-03-28 3:29PM EDT2024-06-21615.61636.90652.000.00-160275.46%
NVDA240719P015200002024-03-14 11:00AM EDT2024-07-19641.59635.60645.050.00-410190.49%
NVDA240816P015200002024-04-29 10:05AM EDT2024-08-16653.82450.55465.050.00-18050.98%
NVDA240920P015200002024-05-06 2:23PM EDT2024-09-20602.75452.45466.000.00-2043.72%
NVDA241018P015200002024-03-20 10:17AM EDT2024-10-18637.75750.90765.900.00-20161.04%
NVDA241115P015200002024-04-22 2:47PM EDT2024-11-15725.870.000.000.00-200.00%
NVDA241220P015200002024-05-20 10:15AM EDT2024-12-20577.80461.00470.550.00-11135.92%
NVDA250117P015200002024-04-18 9:37AM EDT2025-01-17683.80595.75600.400.00-2079.24%
NVDA250221P015200002024-05-07 11:35AM EDT2025-02-21621.90468.05477.750.00-2135.08%
NVDA250321P015200002024-03-07 12:05PM EDT2025-03-21616.55641.20653.950.00--583.48%
NVDA260116P015200002024-03-15 11:02AM EDT2026-01-16667.98650.50666.000.00-273960.96%
NVDA260618P015200002024-03-13 11:43AM EDT2026-06-18675.20657.15674.000.00--355.64%
NVDA261218P015200002024-04-16 3:22PM EDT2026-12-18667.35633.25650.100.00-1647.64%