Australia markets close in 4 hours 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
947.80+23.01 (+2.49%)
At close: 04:00PM EDT
950.10 +2.30 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C002000002024-05-20 11:32AM EDT2024-06-21745.96745.40751.25+17.51+2.40%32,041210.25%
NVDA240719C002000002024-05-16 1:47PM EDT2024-07-19746.29748.55754.200.00-212200.81%
NVDA240816C002000002024-05-09 1:15PM EDT2024-08-16695.75749.15754.750.00-114170.15%
NVDA240920C002000002024-05-01 10:11AM EDT2024-09-20638.00749.80754.650.00-159145.57%
NVDA241018C002000002024-04-22 12:45PM EDT2024-10-18590.10750.05754.950.00-14132.81%
NVDA241115C002000002024-05-15 9:30AM EDT2024-11-15730.56750.85755.950.00-12126.03%
NVDA241220C002000002024-05-15 12:45PM EDT2024-12-20751.86752.50757.250.00-174120.67%
NVDA250117C002000002024-05-17 3:55PM EDT2025-01-17734.62748.60759.950.00-12,915111.48%
NVDA250221C002000002024-04-05 11:34AM EDT2025-02-21686.11693.70702.250.00-12130.00%
NVDA250620C002000002024-04-19 9:30AM EDT2025-06-20647.86735.20742.650.00-15750.00%
NVDA251219C002000002024-04-22 9:39AM EDT2025-12-19606.08762.00774.600.00-248694.47%
NVDA260116C002000002024-04-19 2:27PM EDT2026-01-16608.000.000.000.00-200.00%
NVDA260618C002000002024-05-20 3:43PM EDT2026-06-18771.15765.90779.65+4.35+0.57%11287.27%
NVDA261218C002000002024-05-17 1:38PM EDT2026-12-18762.00768.00788.000.00-16483.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P002000002024-05-20 3:46PM EDT2024-06-210.010.010.030.00-496,101156.25%
NVDA240719P002000002024-05-08 2:13PM EDT2024-07-190.060.000.050.00-138116.41%
NVDA240816P002000002024-05-13 1:53PM EDT2024-08-160.010.020.050.00-185398.44%
NVDA240920P002000002024-05-20 2:23PM EDT2024-09-200.080.080.10+0.02+33.33%1,0781,03989.84%
NVDA241018P002000002024-05-20 11:45AM EDT2024-10-180.080.070.12+0.02+33.33%78726581.54%
NVDA241115P002000002024-05-17 11:10AM EDT2024-11-150.120.100.200.00-22,48178.03%
NVDA241220P002000002024-05-20 12:19PM EDT2024-12-200.190.000.34-0.13-40.62%181572.27%
NVDA250117P002000002024-05-20 1:37PM EDT2025-01-170.220.170.30-0.14-38.89%1649,56870.12%
NVDA250221P002000002024-05-14 9:30AM EDT2025-02-210.820.190.36+0.40+95.24%326366.60%
NVDA250620P002000002024-05-17 2:34PM EDT2025-06-200.800.501.010.00-682662.45%
NVDA251219P002000002024-05-20 12:06PM EDT2025-12-191.701.501.99-0.15-8.11%13,09157.81%
NVDA260116P002000002024-05-15 2:58PM EDT2026-01-162.081.702.040.00-249857.04%
NVDA260618P002000002024-05-17 12:56PM EDT2026-06-182.982.583.000.00-19254.21%
NVDA261218P002000002024-05-16 2:52PM EDT2026-12-184.303.604.750.00-1218852.08%