Australia markets open in 2 hours 21 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:1740.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017400002024-05-24 2:49PM EDT2024-06-210.100.080.12-0.04-28.57%1038161.04%
NVDA240719C017400002024-05-23 2:18PM EDT2024-07-190.520.451.060.00-54652.73%
NVDA240816C017400002024-05-23 3:37PM EDT2024-08-161.431.472.660.00-65351.03%
NVDA240920C017400002024-05-23 9:45AM EDT2024-09-205.505.456.000.00-11749.16%
NVDA241018C017400002024-05-23 3:03PM EDT2024-10-188.068.509.000.00-51547.86%
NVDA241115C017400002024-05-23 12:41PM EDT2024-11-1513.0013.0013.650.00-11548.01%
NVDA241220C017400002024-05-23 2:03PM EDT2024-12-2019.4817.7020.700.00-25048.49%
NVDA250117C017400002024-05-24 12:36PM EDT2025-01-1722.7021.7027.35-0.63-2.70%13049.09%
NVDA250221C017400002024-04-17 11:34AM EDT2025-02-2119.1619.1019.800.00-21342.02%
NVDA250321C017400002024-05-24 3:34PM EDT2025-03-2137.5033.5043.00+10.50+38.89%6111449.99%
NVDA250620C017400002024-05-22 3:57PM EDT2025-06-2040.0054.0059.700.00-12048.96%
NVDA251219C017400002024-05-21 1:22PM EDT2025-12-1973.5098.80104.700.00-36850.47%
NVDA260116C017400002024-05-24 2:55PM EDT2026-01-16103.06104.10113.65+25.68+33.19%25250.13%
NVDA260618C017400002024-05-24 3:55PM EDT2026-06-18140.36138.70150.00+7.14+5.36%4911850.98%
NVDA261218C017400002024-05-24 11:43AM EDT2026-12-18170.80172.50187.00+88.04+106.38%81151.09%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017400002024-03-13 3:13PM EDT2024-06-21834.55855.55865.250.00-60305.76%
NVDA240719P017400002024-03-14 9:47AM EDT2024-07-19855.30855.60865.250.00-30214.25%
NVDA240816P017400002024-03-20 3:16PM EDT2024-08-16846.80970.40985.400.00-430232.63%
NVDA240920P017400002024-03-08 1:51PM EDT2024-09-20855.90854.00867.000.00-10146.32%
NVDA241018P017400002024-03-11 1:41PM EDT2024-10-18882.40864.80878.650.00-150135.77%
NVDA241115P017400002024-03-12 1:01PM EDT2024-11-15847.55828.85841.700.00-10111.70%
NVDA241220P017400002024-03-12 3:56PM EDT2024-12-20829.45829.00839.600.00-20101.61%
NVDA250221P017400002024-03-19 12:15PM EDT2025-02-21869.65882.75901.950.00-20105.15%
NVDA250321P017400002024-03-08 12:43PM EDT2025-03-21837.65852.30870.000.00-1091.95%
NVDA260116P017400002024-03-08 12:43PM EDT2026-01-16844.55854.00872.000.00-2265.33%
NVDA260618P017400002024-05-23 12:32PM EDT2026-06-18717.22698.35716.000.00-2031.07%
NVDA261218P017400002024-05-24 2:16PM EDT2026-12-18724.44711.25727.85-121.99-14.41%128030.32%