Australia markets open in 1 hour 58 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:1840.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C018400002024-05-24 1:29PM EDT2024-06-210.040.000.10-0.06-60.00%110463.48%
NVDA240719C018400002024-05-23 9:30AM EDT2024-07-190.490.200.810.00-16055.18%
NVDA240816C018400002024-05-23 10:30AM EDT2024-08-161.160.851.540.00-4851.49%
NVDA240920C018400002024-05-23 10:50AM EDT2024-09-203.783.503.950.00-2449.70%
NVDA241018C018400002024-04-26 11:39AM EDT2024-10-184.955.906.350.00-1148.52%
NVDA241115C018400002024-05-23 9:54AM EDT2024-11-158.659.3010.050.00-1948.59%
NVDA241220C018400002024-05-23 3:01PM EDT2024-12-2014.4011.1515.700.00-24248.87%
NVDA250117C018400002024-05-23 1:42PM EDT2025-01-1719.8017.8019.750.00-321848.47%
NVDA250221C018400002024-05-24 2:56PM EDT2025-02-2124.0023.4029.80+7.40+44.58%111950.38%
NVDA250321C018400002024-05-24 2:47PM EDT2025-03-2128.5028.3031.25-0.85-2.90%12748.61%
NVDA250620C018400002024-05-23 3:24PM EDT2025-06-2043.3545.9553.450.00-101550.16%
NVDA251219C018400002024-05-24 11:12AM EDT2025-12-1984.8883.0594.00+21.13+33.15%41150.92%
NVDA260116C018400002024-05-24 2:42PM EDT2026-01-1689.5088.1099.00+21.05+30.75%17350.77%
NVDA260618C018400002024-05-24 10:10AM EDT2026-06-18117.67120.10135.00-1.12-0.94%288650.51%
NVDA261218C018400002024-05-24 3:01PM EDT2026-12-18157.37160.15170.00+33.42+26.96%210051.12%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P018400002024-03-19 9:30AM EDT2024-06-21974.280.000.000.00-100.00%
NVDA240719P018400002024-03-15 10:08AM EDT2024-07-19968.65955.55965.000.00-20223.43%
NVDA250117P018400002024-05-23 11:28AM EDT2025-01-17794.08768.45783.450.00-8040.03%
NVDA260116P018400002024-05-08 3:00PM EDT2026-01-16939.63779.65794.000.00--030.14%
NVDA260618P018400002024-05-23 12:32PM EDT2026-06-18805.60784.00804.000.00-4030.04%
NVDA261218P018400002024-04-10 10:06AM EDT2026-12-18979.00938.00958.000.00-10052.34%