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:1900.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C019000002024-05-24 2:38PM EDT2024-06-210.040.040.08-0.04-50.00%381567.77%
NVDA240719C019000002024-05-24 1:00PM EDT2024-07-190.200.130.27-0.03-13.04%1047752.73%
NVDA240816C019000002024-05-24 3:27PM EDT2024-08-160.720.631.540.00-2591,33251.59%
NVDA240920C019000002024-05-24 3:07PM EDT2024-09-202.682.683.00-0.11-3.94%373049.79%
NVDA241018C019000002024-05-23 3:23PM EDT2024-10-184.354.755.200.00-2919348.94%
NVDA241115C019000002024-05-24 2:17PM EDT2024-11-157.757.758.25+0.34+4.59%73248.76%
NVDA241220C019000002024-05-24 3:58PM EDT2024-12-2012.9012.9015.00+0.40+3.20%3222350.37%
NVDA250117C019000002024-05-24 3:57PM EDT2025-01-1716.0015.3016.50+1.15+7.74%1895948.34%
NVDA250221C019000002024-05-23 2:32PM EDT2025-02-2120.2517.8526.400.00-10473550.64%
NVDA250321C019000002024-05-23 3:17PM EDT2025-03-2125.5024.6527.50+2.33+10.06%132548.74%
NVDA250620C019000002024-05-24 1:48PM EDT2025-06-2041.4542.1548.35+0.95+2.35%38450.25%
NVDA251219C019000002024-05-23 11:48AM EDT2025-12-1979.2073.6086.000.00-163050.67%
NVDA260116C019000002024-05-24 3:04PM EDT2026-01-1682.4182.8093.50+1.59+1.97%2717251.10%
NVDA260618C019000002024-05-24 3:41PM EDT2026-06-18116.60111.00125.45+8.81+8.17%1116450.20%
NVDA261218C019000002024-05-23 3:22PM EDT2026-12-18147.75145.00154.00+6.75+4.79%135250.67%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P019000002024-03-13 1:13PM EDT2024-06-211,003.551,015.551,025.000.00--0326.29%
NVDA240719P019000002024-03-15 11:52AM EDT2024-07-191,010.531,015.551,025.200.00--0228.69%
NVDA250117P019000002024-05-23 1:30PM EDT2025-01-17838.12828.80843.800.00-174042.13%
NVDA250321P019000002024-04-29 1:14PM EDT2025-03-211,028.20826.00845.850.00--039.10%
NVDA251219P019000002024-04-03 3:38PM EDT2025-12-191,008.001,002.001,022.000.00-4069.28%
NVDA260116P019000002024-05-24 3:06PM EDT2026-01-16852.88835.60850.00-2.31-0.27%2429.70%
NVDA261218P019000002024-04-23 3:36PM EDT2026-12-181,064.000.000.000.00-1000.00%