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:1640.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C016400002024-05-23 2:24PM EDT2024-06-210.200.120.220.00-41,05957.23%
NVDA240719C016400002024-05-24 3:23PM EDT2024-07-190.680.750.91-0.29-29.90%536248.41%
NVDA240816C016400002024-05-24 10:30AM EDT2024-08-162.322.114.55-0.55-19.16%437150.42%
NVDA240920C016400002024-05-24 3:08PM EDT2024-09-207.758.459.00-0.45-5.49%2879548.39%
NVDA241115C016400002024-05-24 2:11PM EDT2024-11-1517.4018.1518.80-0.60-3.33%11746747.47%
NVDA241220C016400002024-05-23 3:55PM EDT2024-12-2025.1526.2528.450.00-1231848.63%
NVDA250117C016400002024-05-24 12:28PM EDT2025-01-1729.6532.0533.65-3.80-11.36%450148.06%
NVDA250221C016400002024-05-23 3:12PM EDT2025-02-2138.1639.5047.00+3.41+9.81%124350.09%
NVDA250321C016400002024-05-24 1:18PM EDT2025-03-2145.0041.1549.30+11.50+34.33%113848.50%
NVDA250620C016400002024-05-23 1:21PM EDT2025-06-2071.5070.5072.700.00-582849.17%
NVDA251219C016400002024-05-16 9:54AM EDT2025-12-1989.50114.40122.950.00-116350.31%
NVDA260116C016400002024-05-24 1:25PM EDT2026-01-16117.00116.75130.30+3.85+3.40%937750.07%
NVDA260618C016400002024-05-24 2:26PM EDT2026-06-18155.57157.65166.30+35.24+29.29%83551.26%
NVDA261218C016400002024-05-24 3:57PM EDT2026-12-18195.05192.35205.00+6.70+3.56%163,62251.45%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P016400002024-03-28 2:53PM EDT2024-06-21736.83756.40772.000.00-2380294.62%
NVDA240719P016400002024-03-15 11:28AM EDT2024-07-19751.83755.60765.050.00-20204.05%
NVDA240816P016400002024-03-14 12:08PM EDT2024-08-16776.60751.35765.300.00-10165.11%
NVDA240920P016400002024-05-15 10:28AM EDT2024-09-20706.96570.90586.000.00-4050.31%
NVDA241115P016400002024-03-27 12:08PM EDT2024-11-15740.19757.15771.250.00-20116.07%
NVDA241220P016400002024-03-13 1:13PM EDT2024-12-20751.64751.55765.050.00-40104.06%
NVDA250117P016400002024-05-13 1:47PM EDT2025-01-17736.40574.10588.000.00-2036.96%
NVDA250221P016400002024-04-29 12:24PM EDT2025-02-21764.85576.50586.800.00-2033.73%
NVDA250620P016400002024-03-14 9:30AM EDT2025-06-20760.10755.25770.000.00-1177.09%
NVDA251219P016400002024-05-08 11:54AM EDT2025-12-19752.60598.30615.950.00-4232.91%
NVDA260116P016400002024-05-08 11:12AM EDT2026-01-16749.85600.25617.850.00--132.63%
NVDA260618P016400002024-03-08 12:42PM EDT2026-06-18758.20766.85780.450.00-121257.36%
NVDA261218P016400002024-05-24 2:16PM EDT2026-12-18642.15629.55646.00-161.64-20.11%162331.48%