Australia markets open in 2 hours 23 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:1660.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C016600002024-05-24 12:42PM EDT2024-06-210.140.000.20-0.12-46.15%1415355.86%
NVDA240719C016600002024-05-24 3:51PM EDT2024-07-190.710.650.82-0.25-26.04%12148.90%
NVDA240816C016600002024-05-24 9:36AM EDT2024-08-162.212.306.65-0.24-9.80%63051.37%
NVDA240920C016600002024-05-23 1:47PM EDT2024-09-208.107.708.300.00-44048.56%
NVDA241018C016600002024-05-24 9:47AM EDT2024-10-1811.1911.3512.15+0.99+9.71%12547.46%
NVDA241115C016600002024-05-23 10:10AM EDT2024-11-1516.0016.9017.700.00-18547.63%
NVDA241220C016600002024-05-07 9:57AM EDT2024-12-2016.4324.7027.000.00-12848.76%
NVDA250117C016600002024-05-24 3:41PM EDT2025-01-1729.8427.8034.35+2.44+8.91%14549.22%
NVDA250221C016600002024-05-06 9:33AM EDT2025-02-2124.5735.0040.350.00-5648.37%
NVDA250321C016600002024-05-22 2:15PM EDT2025-03-2129.2045.6547.100.00-94848.51%
NVDA250620C016600002024-05-23 12:54PM EDT2025-06-2067.7068.3073.650.00-173950.15%
NVDA251219C016600002024-05-24 11:12AM EDT2025-12-19109.42112.10119.60+27.35+33.33%2450.37%
NVDA260116C016600002024-05-23 10:06AM EDT2026-01-16110.48115.90126.200.00-42650.20%
NVDA260618C016600002024-05-01 1:00PM EDT2026-06-1880.74148.00164.000.00-12550.82%
NVDA261218C016600002024-05-24 12:20PM EDT2026-12-18184.37191.00201.00-0.36-0.19%36351.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P016600002024-03-14 9:51AM EDT2024-06-21786.20775.60785.050.00-20294.23%
NVDA240719P016600002024-03-21 9:39AM EDT2024-07-19743.85890.80903.600.00-30277.28%
NVDA240816P016600002024-03-11 1:27PM EDT2024-08-16794.35787.30798.000.00-40173.97%
NVDA240920P016600002024-03-08 12:00PM EDT2024-09-20723.90773.90786.850.00-20140.78%
NVDA241018P016600002024-05-13 1:40PM EDT2024-10-18758.62591.05606.000.00-4046.16%
NVDA241115P016600002024-05-16 10:21AM EDT2024-11-15710.04590.90605.450.00--041.81%
NVDA241220P016600002024-04-30 11:14AM EDT2024-12-20789.12592.85606.000.00-6038.61%
NVDA250117P016600002024-03-11 1:08PM EDT2025-01-17795.75782.15798.150.00-40102.23%
NVDA250221P016600002024-03-25 3:05PM EDT2025-02-21714.62854.00872.000.00-20115.34%
NVDA250321P016600002024-04-29 3:54PM EDT2025-03-21782.95598.60609.950.00-192034.68%
NVDA250620P016600002024-04-23 12:44PM EDT2025-06-20840.320.000.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT2025-12-19767.25616.65633.650.00--132.85%
NVDA260618P016600002024-05-24 3:27PM EDT2026-06-18636.53632.40648.00+636.53-12031.90%
NVDA261218P016600002024-05-24 11:49AM EDT2026-12-18667.03642.00661.85+667.03-6031.21%