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:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C001900002024-05-24 3:24PM EDT2024-06-21869.90869.45879.80+24.90+2.95%2534339.53%
NVDA240719C001900002024-05-09 1:15PM EDT2024-07-19704.60866.80881.050.00-12250.07%
NVDA240816C001900002024-05-22 12:33PM EDT2024-08-16761.79868.30882.350.00-13144.78%
NVDA240920C001900002024-05-23 10:20AM EDT2024-09-20854.15874.10883.750.00-143159.28%
NVDA241115C001900002024-05-23 11:57AM EDT2024-11-15879.00872.00886.35+12.90+1.49%17132.65%
NVDA241220C001900002024-05-23 10:29AM EDT2024-12-20857.02872.90886.700.00-156123.94%
NVDA250117C001900002024-05-20 3:32PM EDT2025-01-17863.61874.00887.80+97.56+12.74%110,429120.72%
NVDA250620C001900002024-05-06 3:32PM EDT2025-06-20741.37878.00898.000.00-1154110.57%
NVDA251219C001900002024-05-17 2:17PM EDT2025-12-19752.55884.00902.000.00-211398.90%
NVDA260116C001900002024-05-24 11:50AM EDT2026-01-16872.98884.00904.00+119.77+15.90%13197.94%
NVDA260618C001900002024-05-21 1:55PM EDT2026-06-18781.66888.00908.000.00-21092.11%
NVDA261218C001900002024-05-23 12:39PM EDT2026-12-18887.98894.00912.000.00-16687.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P001900002024-05-23 10:59AM EDT2024-06-210.010.000.020.00-2831,524175.00%
NVDA240816P001900002024-05-23 12:18PM EDT2024-08-160.020.020.520.00-7590132.03%
NVDA240920P001900002024-05-24 1:42PM EDT2024-09-200.070.000.710.00-1238114.11%
NVDA241115P001900002024-05-23 1:27PM EDT2024-11-150.140.060.320.00-207788.38%
NVDA241220P001900002024-05-23 3:53PM EDT2024-12-200.190.000.490.00-4014882.72%
NVDA250117P001900002024-05-24 3:22PM EDT2025-01-170.210.110.29+0.02+10.53%11,46676.17%
NVDA250620P001900002024-04-22 10:02AM EDT2025-06-201.170.000.000.00-1025.00%
NVDA251219P001900002024-04-19 3:39PM EDT2025-12-192.950.000.000.00-21,01025.00%
NVDA260116P001900002024-04-24 9:52AM EDT2026-01-162.590.411.450.00-117256.69%
NVDA260618P001900002024-05-15 1:16PM EDT2026-06-182.600.912.100.00-23153.93%
NVDA261218P001900002024-05-24 10:57AM EDT2026-12-182.700.043.20-1.00-27.03%14354.15%