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:1580.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C015800002024-05-24 12:11PM EDT2024-06-210.200.200.28-0.08-28.57%717054.74%
NVDA240719C015800002024-05-24 10:51AM EDT2024-07-191.001.121.31-0.05-4.76%611147.17%
NVDA240816C015800002024-05-24 2:08PM EDT2024-08-163.502.636.35-0.45-11.39%26850.13%
NVDA240920C015800002024-05-24 3:35PM EDT2024-09-2010.7010.9011.45+0.99+10.20%257047.82%
NVDA241018C015800002024-05-23 9:51AM EDT2024-10-1815.5115.6518.85+1.21+8.46%136448.76%
NVDA241115C015800002024-05-23 11:34AM EDT2024-11-1522.0422.3025.650.00-118748.75%
NVDA241220C015800002024-05-23 9:38AM EDT2024-12-2032.6531.6534.20+2.72+9.09%16448.63%
NVDA250117C015800002024-05-24 2:26PM EDT2025-01-1736.5037.0042.00+1.66+4.76%511848.93%
NVDA250221C015800002024-05-20 9:45AM EDT2025-02-2132.0544.0053.300.00-212749.76%
NVDA250321C015800002024-05-09 2:26PM EDT2025-03-2131.8550.6056.600.00-12148.47%
NVDA250620C015800002024-05-24 10:38AM EDT2025-06-2074.4579.9585.20-1.70-2.23%26650.19%
NVDA251219C015800002024-05-24 10:22AM EDT2025-12-19119.79122.60134.25+57.01+90.81%11150.27%
NVDA260116C015800002024-05-17 1:48PM EDT2026-01-1694.65130.70140.400.00-28850.45%
NVDA260618C015800002024-05-24 2:38PM EDT2026-06-18164.51166.75179.00-1.79-1.08%10751.31%
NVDA261218C015800002024-05-24 1:49PM EDT2026-12-18202.00204.55220.00+41.95+26.21%52151.86%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P015800002024-05-09 12:42PM EDT2024-06-21688.15510.75521.400.00-3062.74%
NVDA240719P015800002024-03-28 1:35PM EDT2024-07-19673.59697.05712.000.00-20200.05%
NVDA240816P015800002024-05-10 12:48PM EDT2024-08-16681.26510.50525.150.00-2055.10%
NVDA240920P015800002024-03-18 11:08AM EDT2024-09-20690.69736.70744.900.00-20151.65%
NVDA241018P015800002024-04-29 1:28PM EDT2024-10-18700.83511.65526.000.00-4042.36%
NVDA241115P015800002024-03-07 2:45PM EDT2024-11-15667.55694.00708.000.00--0111.28%
NVDA241220P015800002024-03-25 9:39AM EDT2024-12-20650.99733.95745.950.00-20113.70%
NVDA250117P015800002024-04-11 9:35AM EDT2025-01-17697.72679.55685.900.00-4089.95%
NVDA250221P015800002024-05-07 11:35AM EDT2025-02-21678.60517.30531.350.00-2134.29%
NVDA250321P015800002024-03-22 11:38AM EDT2025-03-21658.80808.00826.000.00-120114.98%
NVDA251219P015800002024-03-26 9:59AM EDT2025-12-19663.15762.15782.000.00-21274.73%
NVDA260116P015800002024-05-09 10:18AM EDT2026-01-16710.05550.55567.900.00-21133.37%
NVDA260618P015800002024-03-13 12:24PM EDT2026-06-18721.08709.20728.000.00-21256.39%
NVDA261218P015800002024-05-20 10:55AM EDT2026-12-18674.44580.30598.000.00-10011232.06%