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:1880.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C018800002024-05-23 11:41AM EDT2024-06-210.140.000.230.00-75170.41%
NVDA240719C018800002024-05-24 9:30AM EDT2024-07-190.330.150.76+0.10+43.48%17356.40%
NVDA240816C018800002024-05-24 3:27PM EDT2024-08-160.760.681.85-0.06-7.32%528951.79%
NVDA240920C018800002024-05-23 11:50AM EDT2024-09-203.503.103.450.00-22550.14%
NVDA241018C018800002024-05-17 11:35AM EDT2024-10-183.704.955.650.00-51048.95%
NVDA241115C018800002024-05-15 9:31AM EDT2024-11-156.008.258.850.00-12048.75%
NVDA241220C018800002024-05-22 3:23PM EDT2024-12-208.4012.9014.100.00-33349.03%
NVDA250117C018800002024-05-23 2:07PM EDT2025-01-1716.3013.4521.050.00-610050.57%
NVDA250221C018800002024-05-23 10:22AM EDT2025-02-2120.7522.8023.650.00-1948.60%
NVDA250321C018800002024-05-24 1:31PM EDT2025-03-2126.0525.7530.85-1.45-5.27%238149.67%
NVDA250620C018800002024-05-24 12:01PM EDT2025-06-2042.4543.8050.00+0.95+2.29%11050.23%
NVDA251219C018800002024-04-26 2:28PM EDT2025-12-1952.7679.0089.000.00-21650.84%
NVDA260116C018800002024-05-22 12:53PM EDT2026-01-1664.1485.1094.550.00-92250.84%
NVDA260618C018800002024-05-24 2:38PM EDT2026-06-18116.40117.10127.50+5.88+5.32%144650.49%
NVDA261218C018800002024-05-23 1:32PM EDT2026-12-18156.94154.05163.200.00-44250.97%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P018800002024-03-11 9:49AM EDT2024-06-211,018.401,008.651,013.550.00-10333.40%
NVDA240719P018800002024-03-15 11:47AM EDT2024-07-19989.92995.551,005.250.00-20227.00%
NVDA250321P018800002024-05-23 10:50AM EDT2025-03-21833.62806.00825.950.00-2038.65%
NVDA250620P018800002024-03-27 1:13PM EDT2025-06-20979.32992.001,012.000.00-2085.54%
NVDA260116P018800002024-03-14 2:19PM EDT2026-01-161,003.45988.001,008.000.00-1068.27%
NVDA261218P018800002024-03-11 10:20AM EDT2026-12-181,019.001,002.001,021.950.00-3356.79%