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:1560.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C015600002024-05-24 1:57PM EDT2024-06-210.240.000.30-0.16-40.00%7628650.73%
NVDA240719C015600002024-05-24 3:52PM EDT2024-07-191.281.281.49-0.37-22.42%1296946.77%
NVDA240816C015600002024-05-23 3:20PM EDT2024-08-164.004.104.35+0.45+12.68%128145.43%
NVDA240920C015600002024-05-24 11:08AM EDT2024-09-2012.5511.6016.35+1.25+11.06%569551.06%
NVDA241018C015600002024-05-24 1:27PM EDT2024-10-1815.4616.9017.70-1.74-10.12%13946.88%
NVDA241115C015600002024-05-23 3:45PM EDT2024-11-1522.8023.9525.25+0.95+4.35%47447.50%
NVDA241220C015600002024-05-20 12:52PM EDT2024-12-2021.7033.7535.700.00-112048.34%
NVDA250117C015600002024-05-23 2:40PM EDT2025-01-1736.8739.3544.30-0.84-2.23%617348.90%
NVDA250221C015600002024-04-16 10:22AM EDT2025-02-2130.3330.0030.800.00-211040.39%
NVDA250321C015600002024-05-22 3:56PM EDT2025-03-2138.6454.0059.700.00-550748.60%
NVDA250620C015600002024-05-23 11:08AM EDT2025-06-2079.4082.0088.450.00-149850.21%
NVDA251219C015600002024-05-24 11:13AM EDT2025-12-19126.77128.90137.85+65.52+106.97%463650.55%
NVDA260116C015600002024-05-23 11:31AM EDT2026-01-16133.00134.45144.250.00-23850.50%
NVDA260618C015600002024-05-23 1:37PM EDT2026-06-18174.02170.75183.000.00-26251.36%
NVDA261218C015600002024-05-24 3:48PM EDT2026-12-18210.70209.95224.00+7.70+3.79%13529451.99%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P015600002024-05-23 3:55PM EDT2024-06-21520.44490.75501.500.00-1061.51%
NVDA240719P015600002024-05-06 11:15AM EDT2024-07-19645.91491.00503.900.00-2064.09%
NVDA240816P015600002024-05-06 2:20PM EDT2024-08-16642.07490.55504.950.00-4053.55%
NVDA240920P015600002024-05-14 2:35PM EDT2024-09-20643.75491.40505.700.00-9045.70%
NVDA241018P015600002024-05-24 2:19PM EDT2024-10-18504.00491.85506.00-154.67-23.48%2041.37%
NVDA241115P015600002024-03-08 1:19PM EDT2024-11-15682.30677.70685.500.00-143110.20%
NVDA241220P015600002024-05-23 2:51PM EDT2024-12-20531.87497.65507.500.00-1135.68%
NVDA250117P015600002024-05-24 12:42PM EDT2025-01-17519.10500.20509.20-14.10-2.64%3134.61%
NVDA250221P015600002024-03-13 11:10AM EDT2025-02-21679.28675.25686.350.00--187.93%
NVDA250321P015600002024-05-08 11:02AM EDT2025-03-21657.00503.95518.150.00-2135.17%
NVDA250620P015600002024-05-07 2:44PM EDT2025-06-20662.00510.95528.000.00-2134.39%
NVDA251219P015600002024-05-08 11:11AM EDT2025-12-19675.70533.80548.900.00-8433.79%
NVDA260116P015600002024-03-14 12:51PM EDT2026-01-16707.55689.00702.000.00-1217361.89%
NVDA260618P015600002024-03-13 11:44AM EDT2026-06-18707.73690.40710.000.00--156.03%
NVDA261218P015600002024-05-20 10:55AM EDT2026-12-18658.58567.15583.700.00-10010732.49%