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:1770.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017700002024-05-23 10:45AM EDT2024-06-210.230.030.130.00-163261.72%
NVDA240719C017700002024-05-23 3:07PM EDT2024-07-190.400.320.470.00-26050.42%
NVDA240816C017700002024-05-22 11:35AM EDT2024-08-161.291.241.940.00-21950.05%
NVDA240920C017700002024-05-23 1:29PM EDT2024-09-205.404.855.150.00-157249.09%
NVDA241018C017700002024-05-24 2:12PM EDT2024-10-187.507.558.45+3.05+68.54%131448.47%
NVDA241115C017700002024-05-24 11:31AM EDT2024-11-1511.2311.6012.30+0.73+6.95%1948.07%
NVDA241220C017700002024-05-24 3:46PM EDT2024-12-2018.4017.7519.05+11.57+169.40%41048.61%
NVDA250117C017700002024-05-24 9:54AM EDT2025-01-1720.8018.9023.65-0.35-1.65%13148.27%
NVDA250221C017700002024-05-23 2:31PM EDT2025-02-2126.7027.1033.400.00-16149.62%
NVDA250321C017700002024-05-24 3:29PM EDT2025-03-2135.0033.5538.10-0.60-1.69%44449.16%
NVDA250620C017700002024-05-06 3:05PM EDT2025-06-2039.7551.4559.800.00-12549.95%
NVDA251219C017700002024-05-22 11:43AM EDT2025-12-1970.6793.00100.600.00-44150.45%
NVDA260116C017700002024-05-22 12:47PM EDT2026-01-1674.8599.85108.000.00-13050.78%
NVDA260618C017700002024-05-24 3:52PM EDT2026-06-18134.19132.90146.00-0.20-0.15%31250.90%
NVDA261218C017700002024-05-07 11:55AM EDT2026-12-18123.28171.35181.300.00-23051.27%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017700002024-03-13 2:34PM EDT2024-06-21867.55885.55895.000.00-80309.74%
NVDA240719P017700002024-03-14 1:10PM EDT2024-07-19899.55885.55895.000.00-60217.02%
NVDA240816P017700002024-04-22 1:53PM EDT2024-08-16974.240.000.000.00-200.00%
NVDA240920P017700002024-03-12 2:27PM EDT2024-09-20870.05858.00866.300.00-40136.23%
NVDA241018P017700002024-03-07 1:52PM EDT2024-10-18851.80885.10898.100.00--0133.72%
NVDA241115P017700002024-03-12 3:32PM EDT2024-11-15869.20858.85869.650.00-40112.94%
NVDA241220P017700002024-03-12 2:25PM EDT2024-12-20870.20857.20869.650.00-40102.79%
NVDA250117P017700002024-03-11 1:24PM EDT2025-01-17905.85890.60908.050.00-30107.25%
NVDA250221P017700002024-03-12 10:52AM EDT2025-02-21873.35876.40890.250.00-2095.68%
NVDA260116P017700002024-03-08 12:43PM EDT2026-01-16872.70882.40902.000.00-3466.05%
NVDA260618P017700002024-03-08 12:42PM EDT2026-06-18876.15887.70904.000.00-2259.59%
NVDA261218P017700002024-04-18 11:54AM EDT2026-12-18917.64852.35870.000.00--049.59%