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:1650.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C016500002024-05-24 1:57PM EDT2024-05-310.010.000.030.00-593919100.78%
NVDA240621C016500002024-05-24 2:40PM EDT2024-06-210.150.100.21-0.01-6.25%725057.42%
NVDA240719C016500002024-05-24 3:52PM EDT2024-07-190.770.700.85+0.06+8.45%14629148.56%
NVDA240816C016500002024-05-24 3:32PM EDT2024-08-162.422.452.66+0.07+2.98%175546.53%
NVDA240920C016500002024-05-24 1:48PM EDT2024-09-207.328.108.65-1.78-19.56%35248.48%
NVDA241018C016500002024-05-24 9:47AM EDT2024-10-1811.6411.9012.90+1.49+14.68%32047.65%
NVDA241115C016500002024-05-23 3:33PM EDT2024-11-1515.4517.5018.300.00-36147.59%
NVDA241220C016500002024-05-24 11:58AM EDT2024-12-2024.2525.5029.35-0.05-0.21%19349.53%
NVDA250117C016500002024-05-24 3:41PM EDT2025-01-1730.7431.1531.90+2.43+8.58%2211847.69%
NVDA250221C016500002024-05-24 3:36PM EDT2025-02-2139.3035.3544.95-1.85-4.50%1019749.74%
NVDA250321C016500002024-05-24 3:22PM EDT2025-03-2146.0040.0547.95-2.00-4.17%1333748.42%
NVDA250620C016500002024-05-24 3:57PM EDT2025-06-2069.8069.3074.85+1.59+2.33%1489050.12%
NVDA251219C016500002024-05-21 1:15PM EDT2025-12-19107.80113.40121.25+23.97+28.59%112750.35%
NVDA260116C016500002024-05-23 11:47AM EDT2026-01-16117.95118.20128.650.00-612150.36%
NVDA260618C016500002024-05-24 11:44AM EDT2026-06-18150.00150.00165.70-0.20-0.13%21050.85%
NVDA261218C016500002024-05-20 2:33PM EDT2026-12-18150.00193.10203.000.00-22451.61%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P016500002024-05-09 12:42PM EDT2024-06-21758.15580.90591.400.00-2069.34%
NVDA240719P016500002024-03-14 9:45AM EDT2024-07-19759.50765.60775.050.00-110205.11%
NVDA240816P016500002024-03-13 10:07AM EDT2024-08-16763.15761.55766.500.00-30163.82%
NVDA240920P016500002024-05-09 10:45AM EDT2024-09-20761.50580.85596.000.00-2050.82%
NVDA241018P016500002024-04-17 11:54AM EDT2024-10-18791.17718.30731.850.00-40108.63%
NVDA241115P016500002024-03-08 3:03PM EDT2024-11-15773.49763.85777.100.00-120115.39%
NVDA241220P016500002024-05-23 2:51PM EDT2024-12-20618.92582.95596.900.00-8138.92%
NVDA250117P016500002024-05-23 2:51PM EDT2025-01-17619.69583.60597.750.00-111037.16%
NVDA250221P016500002024-03-08 3:20PM EDT2025-02-21775.13762.75776.150.00-162192.01%
NVDA250321P016500002024-03-08 12:42PM EDT2025-03-21751.60763.10776.550.00-1187.72%
NVDA250620P016500002024-03-25 3:05PM EDT2025-06-20712.62844.00862.000.00-2095.81%
NVDA251219P016500002024-04-17 12:33PM EDT2025-12-19804.11729.15746.000.00--057.30%
NVDA260618P016500002024-04-05 9:38AM EDT2026-06-18796.65768.00788.000.00-1056.71%
NVDA261218P016500002024-05-15 9:57AM EDT2026-12-18751.00634.00653.300.00-1131.23%