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:1790.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017900002024-05-24 1:27PM EDT2024-06-210.070.000.12-0.10-58.82%14057961.52%
NVDA240719C017900002024-05-23 3:22PM EDT2024-07-190.350.280.420.00-160250.73%
NVDA240816C017900002024-05-23 3:51PM EDT2024-08-161.211.122.290.00-1412850.02%
NVDA240920C017900002024-05-24 10:19AM EDT2024-09-204.204.504.95-0.80-16.00%5123949.59%
NVDA241018C017900002024-05-24 3:24PM EDT2024-10-187.007.0510.10-1.00-12.50%39651.11%
NVDA241115C017900002024-05-23 12:54PM EDT2024-11-1511.4910.9511.650.00-55548.26%
NVDA241220C017900002024-05-23 2:07PM EDT2024-12-2016.5516.7518.000.00-2123948.67%
NVDA250117C017900002024-05-24 3:26PM EDT2025-01-1721.0020.7022.00+1.00+5.00%341448.07%
NVDA250221C017900002024-05-24 11:23AM EDT2025-02-2126.9425.7531.85+0.94+3.62%436549.63%
NVDA250321C017900002024-05-24 2:55PM EDT2025-03-2132.2031.9035.00-3.31-9.32%3461148.58%
NVDA250620C017900002024-05-24 10:16AM EDT2025-06-2050.0049.4054.35-1.00-1.96%16948.94%
NVDA251219C017900002024-05-23 11:05AM EDT2025-12-1990.0090.0099.850.00-17850.85%
NVDA260116C017900002024-05-21 11:47AM EDT2026-01-1672.4193.95105.000.00-1617350.71%
NVDA260618C017900002024-05-24 12:33PM EDT2026-06-18127.37127.00143.00+0.12+0.09%3020150.62%
NVDA261218C017900002024-05-23 9:41AM EDT2026-12-18158.80168.05178.000.00-129751.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017900002024-03-13 11:29AM EDT2024-06-21902.35897.85902.450.00-20303.46%
NVDA240719P017900002024-03-20 3:16PM EDT2024-07-19883.351,020.551,035.550.00-80290.61%
NVDA240816P017900002024-03-20 3:15PM EDT2024-08-16896.801,020.451,035.450.00-220236.53%
NVDA240920P017900002024-03-20 3:16PM EDT2024-09-20897.001,020.801,035.150.00-500198.39%
NVDA241018P017900002024-03-08 12:53PM EDT2024-10-18897.55903.20917.300.00-20134.35%
NVDA241115P017900002024-03-11 2:21PM EDT2024-11-15925.65914.90928.800.00-50127.09%
NVDA241220P017900002024-03-08 11:31AM EDT2024-12-20834.40903.10918.100.00-20112.41%
NVDA250117P017900002024-03-08 10:35AM EDT2025-01-17839.10900.00918.000.00-50105.09%
NVDA250221P017900002024-03-07 3:10PM EDT2025-02-21868.95900.00920.000.00--098.38%
NVDA250321P017900002024-04-30 3:34PM EDT2025-03-21912.50717.50735.950.00-2036.15%
NVDA250620P017900002024-03-07 2:41PM EDT2025-06-20874.80900.00920.000.00--082.06%
NVDA251219P017900002024-03-08 2:34PM EDT2025-12-19922.20902.00920.000.00-828268.00%
NVDA260116P017900002024-03-08 12:43PM EDT2026-01-16891.40902.00920.000.00-4466.40%
NVDA260618P017900002024-04-18 9:51AM EDT2026-06-18946.18866.25884.000.00-6053.24%
NVDA261218P017900002024-03-12 3:49PM EDT2026-12-18899.70884.00904.000.00-2150.64%