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:1910.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C019100002024-05-23 3:51PM EDT2024-06-210.090.000.140.00-3816169.14%
NVDA240719C019100002024-05-24 2:28PM EDT2024-07-190.190.120.78-0.14-42.42%317657.67%
NVDA240816C019100002024-05-24 2:57PM EDT2024-08-160.530.581.74-0.40-43.01%16852.42%
NVDA240920C019100002024-05-23 1:15PM EDT2024-09-203.102.763.050.00-34550.28%
NVDA241018C019100002024-05-21 3:33PM EDT2024-10-183.364.455.150.00-24449.21%
NVDA241115C019100002024-05-23 3:52PM EDT2024-11-157.307.558.200.00-51949.04%
NVDA241220C019100002024-05-23 3:45PM EDT2024-12-2012.4011.8513.50+0.55+4.64%15449.53%
NVDA250117C019100002024-05-24 2:18PM EDT2025-01-1715.3013.0018.55-1.50-8.93%12749.99%
NVDA250221C019100002024-04-24 2:32PM EDT2025-02-218.0017.3522.100.00-104648.69%
NVDA250321C019100002024-05-23 10:06AM EDT2025-03-2124.0021.6026.600.00-511348.60%
NVDA250620C019100002024-05-24 9:33AM EDT2025-06-2039.8041.3048.00-4.10-9.34%83850.41%
NVDA251219C019100002024-05-24 11:12AM EDT2025-12-1976.9575.0085.00+18.95+32.67%22650.69%
NVDA260116C019100002024-05-21 11:47AM EDT2026-01-1661.6081.8590.000.00-186750.59%
NVDA260618C019100002024-04-19 2:56PM EDT2026-06-1848.030.000.000.00-206.25%
NVDA261218C019100002024-05-24 11:40AM EDT2026-12-18144.85144.00157.80-5.15-3.43%22250.40%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P019100002024-03-13 1:13PM EDT2024-06-211,013.451,025.551,035.000.00--0327.50%
NVDA240719P019100002024-03-15 12:32PM EDT2024-07-191,022.411,025.551,035.200.00--0229.53%
NVDA241220P019100002024-03-11 9:49AM EDT2024-12-201,047.951,038.151,043.100.00-60121.02%
NVDA250117P019100002024-04-26 10:03AM EDT2025-01-171,053.95839.10854.100.00-2042.70%
NVDA250221P019100002024-03-12 10:53AM EDT2025-02-211,010.201,013.751,030.150.00--0100.89%
NVDA261218P019100002024-04-18 11:54AM EDT2026-12-181,053.00984.151,002.000.00-2051.36%