Australia markets open in 1 hour 27 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:1940.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C019400002024-05-24 3:57PM EDT2024-06-210.040.030.04-0.02-33.33%1,1089,73367.19%
NVDA240719C019400002024-05-24 3:02PM EDT2024-07-190.170.150.20-0.08-32.00%2674,37953.71%
NVDA240816C019400002024-05-24 3:31PM EDT2024-08-160.550.510.71-0.07-11.29%7023,36250.51%
NVDA240920C019400002024-05-24 3:41PM EDT2024-09-202.442.482.60-0.01-0.41%5301,80050.15%
NVDA241018C019400002024-05-24 3:59PM EDT2024-10-184.054.104.65+0.10+2.53%2594749.38%
NVDA241115C019400002024-05-24 3:34PM EDT2024-11-156.906.907.40+0.20+2.99%1660249.07%
NVDA241220C019400002024-05-24 3:59PM EDT2024-12-2011.7011.6012.50+0.85+7.83%5976149.67%
NVDA250117C019400002024-05-24 3:57PM EDT2025-01-1714.3013.7015.00+0.67+4.92%1713,05248.52%
NVDA250221C019400002024-05-24 2:29PM EDT2025-02-2119.1519.8020.70+0.65+3.51%746148.79%
NVDA250321C019400002024-05-24 3:59PM EDT2025-03-2124.4022.5024.85+3.53+16.91%15191548.61%
NVDA250620C019400002024-05-24 3:50PM EDT2025-06-2040.3039.1546.00+2.70+7.18%1692950.56%
NVDA251219C019400002024-05-24 1:28PM EDT2025-12-1973.0571.8082.00+1.05+1.46%2624150.73%
NVDA260116C019400002024-05-24 3:16PM EDT2026-01-1678.8077.5087.00+2.60+3.41%2974850.64%
NVDA260618C019400002024-05-24 3:58PM EDT2026-06-18112.00106.00122.00+6.00+5.66%10256550.31%
NVDA261218C019400002024-05-24 3:58PM EDT2026-12-18147.00145.40149.35+7.53+5.40%272,08650.44%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P019400002024-05-06 9:30AM EDT2024-06-211,043.28870.65884.900.00-10104.11%
NVDA240719P019400002024-05-23 1:36PM EDT2024-07-19877.60870.25883.800.00-1069.43%
NVDA240816P019400002024-03-13 1:30PM EDT2024-08-161,035.751,053.101,065.250.00--0188.27%
NVDA250117P019400002024-05-23 11:28AM EDT2025-01-17893.61869.20884.200.00-33043.65%
NVDA250221P019400002024-05-23 1:36PM EDT2025-02-21878.00869.00884.00+878.00--040.59%
NVDA250620P019400002024-05-24 12:54PM EDT2025-06-20890.00866.00886.00-178.00-16.67%1035.29%
NVDA260116P019400002024-05-22 2:07PM EDT2026-01-16999.95870.00888.000.00-1029.53%
NVDA260618P019400002024-05-23 1:56PM EDT2026-06-18900.54876.25894.000.00-4228.74%
NVDA261218P019400002024-04-05 11:56AM EDT2026-12-181,060.001,046.001,064.000.00-2055.46%