Australia markets open in 1 hour 38 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:1780.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017800002024-05-24 1:42PM EDT2024-06-210.080.080.12-0.16-66.67%76063.57%
NVDA240719C017800002024-05-24 2:36PM EDT2024-07-190.350.300.96-0.09-20.45%14653.64%
NVDA240816C017800002024-05-23 10:13AM EDT2024-08-161.581.181.890.00-163750.31%
NVDA240920C017800002024-05-24 3:12PM EDT2024-09-204.304.654.95-0.82-16.02%24949.17%
NVDA241018C017800002024-04-05 9:38AM EDT2024-10-188.005.406.100.00-12545.90%
NVDA241115C017800002024-05-20 2:01PM EDT2024-11-157.4211.3512.150.00-2248.32%
NVDA241220C017800002024-04-19 3:53PM EDT2024-12-206.260.000.000.00-52912.50%
NVDA250117C017800002024-05-23 12:54PM EDT2025-01-1721.8421.7023.100.00-511248.33%
NVDA250221C017800002024-05-24 3:06PM EDT2025-02-2127.7528.9030.15+8.50+44.16%111948.52%
NVDA250321C017800002024-05-13 3:14PM EDT2025-03-2120.0032.6535.700.00-58448.53%
NVDA250620C017800002024-05-23 11:31AM EDT2025-06-2053.2550.5555.350.00-6948.93%
NVDA251219C017800002024-05-20 2:11PM EDT2025-12-1969.6591.00100.650.00-37550.74%
NVDA260116C017800002024-05-22 12:53PM EDT2026-01-1673.6095.30107.000.00-75250.85%
NVDA260618C017800002024-05-24 3:19PM EDT2026-06-18131.71131.45144.00+4.75+3.74%231450.85%
NVDA261218C017800002024-05-22 10:06AM EDT2026-12-18132.45169.70180.000.00-19251.28%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017800002024-03-13 2:56PM EDT2024-06-21875.00895.55905.000.00-90311.08%
NVDA240719P017800002024-03-14 9:35AM EDT2024-07-19884.10895.55905.000.00-20217.96%
NVDA240816P017800002024-03-20 3:16PM EDT2024-08-16874.201,010.451,025.450.00-440235.76%
NVDA240920P017800002024-03-11 9:56AM EDT2024-09-20917.85908.90913.400.00-50153.38%
NVDA241018P017800002024-03-12 2:25PM EDT2024-10-18878.85868.80879.500.00-50123.82%
NVDA241115P017800002024-03-11 2:32PM EDT2024-11-15917.25904.80919.650.00-60126.69%
NVDA241220P017800002024-03-11 1:39PM EDT2024-12-20920.10904.80918.150.00-50115.37%
NVDA250117P017800002024-03-11 1:55PM EDT2025-01-17927.84900.65918.000.00-10107.71%
NVDA250221P017800002024-03-07 3:12PM EDT2025-02-21858.95890.00910.000.00--097.96%
NVDA250321P017800002024-05-06 11:53AM EDT2025-03-21862.17706.55726.000.00-2035.90%
NVDA250620P017800002024-03-07 1:35PM EDT2025-06-20867.15890.00910.000.00--081.72%
NVDA251219P017800002024-03-20 12:16PM EDT2025-12-19900.391,008.001,026.000.00-2089.59%
NVDA260116P017800002024-03-08 12:42PM EDT2026-01-16882.10892.00912.000.00-2266.30%
NVDA260618P017800002024-05-23 9:30AM EDT2026-06-18777.03732.25750.00+777.03--130.44%
NVDA261218P017800002024-05-23 10:40AM EDT2026-12-18766.20742.00761.050.00-18129.75%