Australia markets open in 2 hours 18 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:1820.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C018200002024-05-23 3:57PM EDT2024-06-210.100.010.110.00-1612963.28%
NVDA240719C018200002024-05-24 3:53PM EDT2024-07-190.280.230.37-0.14-33.33%25351.29%
NVDA240816C018200002024-05-24 11:09AM EDT2024-08-160.990.952.62-0.36-26.67%112451.67%
NVDA240920C018200002024-05-24 3:44PM EDT2024-09-203.903.954.25+0.50+14.71%31349.51%
NVDA241018C018200002024-05-23 10:11AM EDT2024-10-186.456.356.750.00-7948.32%
NVDA241115C018200002024-05-23 12:33PM EDT2024-11-1510.109.9510.600.00-2348.41%
NVDA241220C018200002024-05-23 9:44AM EDT2024-12-2015.1916.0516.600.00-12848.80%
NVDA250117C018200002024-05-23 1:44PM EDT2025-01-1720.5618.7024.000.00-830550.23%
NVDA250221C018200002024-04-08 9:50AM EDT2025-02-2117.8517.0017.550.00-123443.35%
NVDA250321C018200002024-05-23 9:45AM EDT2025-03-2129.7027.0034.800.00-47349.48%
NVDA250620C018200002024-05-23 3:39PM EDT2025-06-2046.6549.1055.450.00-21350.19%
NVDA251219C018200002024-05-20 3:23PM EDT2025-12-1966.9085.3593.850.00-14350.36%
NVDA260116C018200002024-05-23 11:19AM EDT2026-01-1691.0290.00101.000.00-44950.67%
NVDA260618C018200002024-05-24 2:07PM EDT2026-06-18126.06122.00138.00+4.20+3.45%22250.47%
NVDA261218C018200002024-05-07 12:41PM EDT2026-12-18118.31163.25173.000.00-58351.15%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P018200002024-03-13 2:33PM EDT2024-06-21916.80935.50945.000.00--0316.30%
NVDA240719P018200002024-03-20 3:16PM EDT2024-07-19913.301,050.501,065.500.00-40293.34%
NVDA240920P018200002024-03-11 9:54AM EDT2024-09-20957.00948.40953.300.00-10155.77%
NVDA241018P018200002024-03-20 3:17PM EDT2024-10-18912.701,050.651,065.650.00-2120180.12%
NVDA241115P018200002024-05-16 10:21AM EDT2024-11-15869.68751.00765.400.00--048.00%
NVDA250117P018200002024-04-05 11:20AM EDT2025-01-17944.01924.40939.400.00-10104.29%
NVDA260116P018200002024-03-21 12:37PM EDT2026-01-16906.541,048.001,066.000.00--088.60%