Australia markets open in 2 hours 48 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:1620.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C016200002024-05-24 3:38PM EDT2024-06-210.200.020.74+0.01+5.26%745160.69%
NVDA240719C016200002024-05-24 1:31PM EDT2024-07-190.780.851.02-0.05-6.02%139447.97%
NVDA240816C016200002024-05-23 3:49PM EDT2024-08-162.712.903.150.00-174746.22%
NVDA240920C016200002024-05-24 2:32PM EDT2024-09-208.509.1512.00+0.60+7.59%1213050.54%
NVDA241115C016200002024-05-23 10:48AM EDT2024-11-1518.8519.4020.200.00-46147.45%
NVDA241220C016200002024-05-24 9:43AM EDT2024-12-2027.3027.9029.40+0.50+1.87%29948.21%
NVDA250117C016200002024-05-23 2:32PM EDT2025-01-1731.0731.4037.650.00-277148.94%
NVDA250221C016200002024-05-23 12:26PM EDT2025-02-2142.3438.7048.600.00-610949.84%
NVDA250321C016200002024-05-24 3:00PM EDT2025-03-2148.2543.5053.15+18.95+64.68%122949.01%
NVDA250620C016200002024-05-24 2:21PM EDT2025-06-2072.3672.6577.85+20.41+39.29%228049.81%
NVDA251219C016200002024-05-24 11:56AM EDT2025-12-19113.64118.35126.40-1.39-1.21%62150.40%
NVDA260116C016200002024-05-09 2:31PM EDT2026-01-1680.08123.35132.800.00-33650.32%
NVDA260618C016200002024-05-24 2:26PM EDT2026-06-18159.40158.85171.00+74.91+88.66%21351.18%
NVDA261218C016200002024-05-24 3:59PM EDT2026-12-18200.00198.85207.10-1.01-0.50%113151.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P016200002024-03-28 11:09AM EDT2024-06-21712.83736.40752.000.00-1820291.55%
NVDA240719P016200002024-03-14 9:48AM EDT2024-07-19739.30733.10745.050.00-30201.14%
NVDA240816P016200002024-03-08 12:45PM EDT2024-08-16717.35735.10747.900.00-20164.95%
NVDA240920P016200002024-04-17 10:05AM EDT2024-09-20753.17688.30702.050.00-20118.72%
NVDA241115P016200002024-03-08 11:15AM EDT2024-11-15674.28733.85747.100.00-20113.58%
NVDA241220P016200002024-03-12 12:45PM EDT2024-12-20731.30711.90720.050.00-2095.89%
NVDA250117P016200002024-03-25 1:08PM EDT2025-01-17680.37815.45830.450.00-20121.48%
NVDA250221P016200002024-03-07 1:49PM EDT2025-02-21709.65733.50750.000.00--191.21%
NVDA250321P016200002024-03-07 1:38PM EDT2025-03-21712.40734.10747.000.00--186.53%
NVDA251219P016200002024-05-24 11:55AM EDT2025-12-19607.25584.40598.95-124.45-17.01%6833.13%
NVDA260116P016200002024-04-16 1:08PM EDT2026-01-16751.87702.95715.700.00-13855.33%
NVDA260618P016200002024-02-27 2:14PM EDT2026-06-18828.00733.05752.000.00--054.94%
NVDA261218P016200002024-05-24 11:52AM EDT2026-12-18634.81613.55629.90-124.94-16.44%6131.68%