Australia markets close in 2 hours 47 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
949.50-4.36 (-0.46%)
At close: 04:00PM EDT
1,007.00 +57.50 (+6.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C002500002024-05-22 3:35PM EDT2024-06-21697.95690.90705.90-2.05-0.29%43,162272.12%
NVDA240719C002500002024-05-22 1:26PM EDT2024-07-19701.09692.35707.35+90.44+14.81%19128.37%
NVDA240816C002500002024-05-15 12:00PM EDT2024-08-16696.81694.70708.450.00-523132.35%
NVDA240920C002500002024-05-22 1:52PM EDT2024-09-20694.85695.85710.85+13.42+1.97%15194123.33%
NVDA241018C002500002024-05-01 3:31PM EDT2024-10-18606.10697.05712.050.00--21116.68%
NVDA241115C002500002024-03-27 2:55PM EDT2024-11-15656.70631.25642.500.00-230.00%
NVDA241220C002500002024-04-19 12:06PM EDT2024-12-20570.00681.85686.750.00-6840.00%
NVDA250117C002500002024-05-20 3:40PM EDT2025-01-17710.16700.55715.000.00-21,545101.34%
NVDA250620C002500002024-05-21 10:54AM EDT2025-06-20713.15706.00726.000.00-1057292.86%
NVDA251219C002500002024-05-22 1:37PM EDT2025-12-19720.00714.00732.00-5.00-0.69%560584.56%
NVDA260116C002500002024-05-16 11:26AM EDT2026-01-16729.10714.00734.000.00-19483.58%
NVDA260618C002500002024-03-22 9:30AM EDT2026-06-18695.60544.45552.400.00-1410.00%
NVDA261218C002500002024-05-17 11:56AM EDT2026-12-18722.40728.00746.000.00-15576.63%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P002500002024-05-22 1:46PM EDT2024-06-210.030.010.04-0.01-25.00%3006,340141.41%
NVDA240719P002500002024-05-22 3:19PM EDT2024-07-190.030.004.30+0.01+50.00%11558162.11%
NVDA240816P002500002024-05-16 12:01PM EDT2024-08-160.060.010.090.00-233587.89%
NVDA240920P002500002024-05-22 2:20PM EDT2024-09-200.150.100.23+0.01+7.14%158,50982.42%
NVDA241018P002500002024-05-20 9:59AM EDT2024-10-180.130.000.28-0.06-31.58%133473.14%
NVDA241115P002500002024-05-20 1:22PM EDT2024-11-150.380.054.550.00-112093.76%
NVDA241220P002500002024-05-22 3:59PM EDT2024-12-200.560.300.93+0.18+47.37%755571.66%
NVDA250117P002500002024-05-22 3:54PM EDT2025-01-170.500.460.550.00-3252,77765.82%
NVDA250221P002500002024-05-17 2:06PM EDT2025-02-210.680.001.390.00-154163.84%
NVDA250620P002500002024-05-21 9:32AM EDT2025-06-201.390.682.000.00-11,19258.08%
NVDA251219P002500002024-05-22 9:32AM EDT2025-12-192.882.504.55-0.22-7.10%12,29755.70%
NVDA260116P002500002024-05-22 2:40PM EDT2026-01-163.403.004.00+0.05+1.49%437954.33%
NVDA260618P002500002024-05-22 1:56PM EDT2026-06-184.903.105.00-0.02-0.41%114751.69%
NVDA261218P002500002024-05-21 11:42AM EDT2026-12-186.995.007.50-0.21-2.92%115650.20%