Australia markets open in 3 hours 47 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:1830.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C018300002024-05-24 11:40AM EDT2024-06-210.060.010.11-0.13-68.42%120763.87%
NVDA240719C018300002024-05-23 1:43PM EDT2024-07-190.460.220.350.00-34251.49%
NVDA240816C018300002024-05-23 9:35AM EDT2024-08-161.140.901.810.00-11650.20%
NVDA240920C018300002024-05-24 9:42AM EDT2024-09-203.703.804.20-0.20-5.13%33049.81%
NVDA241018C018300002024-05-23 10:26AM EDT2024-10-186.106.156.700.00-15248.63%
NVDA241115C018300002024-05-23 10:46AM EDT2024-11-159.689.6510.250.00-203948.43%
NVDA241220C018300002024-05-07 12:30PM EDT2024-12-2011.7515.0016.150.00-11048.84%
NVDA250117C018300002024-05-24 3:27PM EDT2025-01-1719.0018.2519.65+4.10+27.52%8648.07%
NVDA250221C018300002024-05-24 2:55PM EDT2025-02-2124.7025.6526.80+8.70+54.38%5048.61%
NVDA250321C018300002024-05-24 2:56PM EDT2025-03-2129.4028.9532.00+0.40+1.38%211348.62%
NVDA250620C018300002024-05-23 3:41PM EDT2025-06-2046.2548.1550.450.00-8948.93%
NVDA251219C018300002024-05-20 12:52PM EDT2025-12-1965.1585.0095.000.00-31950.88%
NVDA260116C018300002024-05-20 12:35PM EDT2026-01-1668.8089.35100.000.00-3350.73%
NVDA260618C018300002024-04-18 10:27AM EDT2026-06-1870.8989.0590.400.00-71443.48%
NVDA261218C018300002024-05-24 3:01PM EDT2026-12-18158.85159.20172.00+8.85+5.90%51650.98%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P018300002024-03-13 1:34PM EDT2024-06-21928.35945.50955.000.00--0317.58%
NVDA240719P018300002024-03-20 9:46AM EDT2024-07-19942.851,060.451,075.400.00-20294.20%
NVDA241018P018300002024-03-13 1:58PM EDT2024-10-18929.20943.05955.250.00--0136.17%
NVDA250321P018300002024-03-21 12:37PM EDT2025-03-21908.951,058.001,078.000.00--0126.02%