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:1730.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017300002024-05-23 2:44PM EDT2024-06-210.120.000.150.00-416158.98%
NVDA240719C017300002024-05-23 2:28PM EDT2024-07-190.580.411.09+0.08+16.00%12352.16%
NVDA240816C017300002024-05-23 12:16PM EDT2024-08-161.401.554.20-0.30-17.65%18551.17%
NVDA240920C017300002024-05-24 3:11PM EDT2024-09-205.155.756.15-0.85-14.17%22448.94%
NVDA241018C017300002024-05-23 3:04PM EDT2024-10-188.188.809.450.00-41647.93%
NVDA241115C017300002024-05-23 9:35AM EDT2024-11-1511.8513.3516.600.00-1549.87%
NVDA241220C017300002024-05-23 9:49AM EDT2024-12-2019.5320.0021.350.00-12748.49%
NVDA250117C017300002024-05-24 3:54PM EDT2025-01-1724.8522.3529.100.00-83549.58%
NVDA250221C017300002024-05-15 12:24PM EDT2025-02-2123.2530.2035.850.00-22549.23%
NVDA250321C017300002024-05-22 10:45AM EDT2025-03-2125.6536.9044.000.00-34650.01%
NVDA250620C017300002024-04-09 1:38PM EDT2025-06-2030.9434.6535.450.00-2440.92%
NVDA251219C017300002024-05-01 12:57PM EDT2025-12-1951.01100.25106.600.00-17150.58%
NVDA260116C017300002024-05-17 10:41AM EDT2026-01-1679.15105.60113.850.00-11750.02%
NVDA260618C017300002024-05-23 12:21PM EDT2026-06-18139.07138.70152.000.00-31650.89%
NVDA261218C017300002024-05-16 10:16AM EDT2026-12-18140.55173.00188.000.00-1850.97%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017300002024-03-13 1:52PM EDT2024-06-21829.15845.55855.250.00-50304.37%
NVDA240719P017300002024-03-14 9:48AM EDT2024-07-19845.60845.60855.250.00-20213.28%
NVDA240816P017300002024-03-11 9:49AM EDT2024-08-16866.80858.30863.250.00-20178.80%
NVDA240920P017300002024-03-11 2:57PM EDT2024-09-20865.50857.30862.250.00-10149.54%
NVDA241018P017300002024-03-11 1:27PM EDT2024-10-18864.35854.80868.800.00-20135.20%
NVDA241115P017300002024-03-11 2:12PM EDT2024-11-15869.80854.80869.650.00-50124.00%
NVDA241220P017300002024-03-11 2:10PM EDT2024-12-20869.75852.30868.150.00-50112.52%
NVDA250117P017300002024-03-11 1:48PM EDT2025-01-17873.30851.45868.300.00-40105.56%
NVDA250221P017300002024-03-08 3:21PM EDT2025-02-21850.46840.00858.750.00-2095.64%
NVDA250620P017300002024-03-18 2:16PM EDT2025-06-20854.83880.00898.000.00--088.86%
NVDA260618P017300002024-03-08 12:42PM EDT2026-06-18839.50848.00866.000.00-1158.74%