Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
953.86+6.06 (+0.64%)
At close: 04:00PM EDT
950.00 -3.86 (-0.40%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C003000002024-05-21 10:03AM EDT2024-05-24637.950.000.000.00-500.00%
NVDA240531C003000002024-05-20 2:37PM EDT2024-05-31650.000.000.000.00-100.00%
NVDA240621C003000002024-05-20 10:53AM EDT2024-06-21651.000.000.000.00-1100.00%
NVDA240719C003000002024-05-17 3:55PM EDT2024-07-19628.220.000.000.00-200.00%
NVDA240816C003000002024-05-16 1:35PM EDT2024-08-16651.260.000.000.00-1100.00%
NVDA240920C003000002024-04-29 9:47AM EDT2024-09-20566.080.000.000.00-100.00%
NVDA241018C003000002024-04-11 3:37PM EDT2024-10-18612.00603.40609.250.00-120.00%
NVDA241115C003000002024-04-04 3:39PM EDT2024-11-15575.00594.20600.750.00-380.00%
NVDA241220C003000002024-05-14 3:10PM EDT2024-12-20627.280.000.000.00-1500.00%
NVDA250117C003000002024-05-20 3:26PM EDT2025-01-17663.900.000.000.00-800.00%
NVDA250221C003000002024-05-21 2:35PM EDT2025-02-21663.100.000.000.00-100.00%
NVDA250620C003000002024-05-21 3:39PM EDT2025-06-20673.590.000.000.00-100.00%
NVDA251219C003000002024-05-20 2:52PM EDT2025-12-19679.850.000.000.00-600.00%
NVDA260116C003000002024-04-19 3:57PM EDT2026-01-16500.500.000.000.00-32480.00%
NVDA260618C003000002024-05-16 10:18AM EDT2026-06-18688.550.000.000.00-200.00%
NVDA261218C003000002024-05-15 12:58PM EDT2026-12-18695.100.000.000.00-200.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P003000002024-05-17 12:45PM EDT2024-05-240.020.000.000.00-1050.00%
NVDA240531P003000002024-05-20 12:30PM EDT2024-05-310.010.000.000.00-14050.00%
NVDA240607P003000002024-05-14 12:57PM EDT2024-06-070.010.000.000.00-1050.00%
NVDA240621P003000002024-05-17 1:12PM EDT2024-06-210.050.000.000.00-4050.00%
NVDA240719P003000002024-05-20 1:35PM EDT2024-07-190.070.000.000.00-5050.00%
NVDA240816P003000002024-05-21 11:53AM EDT2024-08-160.100.000.000.00-5050.00%
NVDA240920P003000002024-05-21 12:58PM EDT2024-09-200.210.000.000.00-86025.00%
NVDA241018P003000002024-05-21 12:04PM EDT2024-10-180.270.000.000.00-15025.00%
NVDA241115P003000002024-05-21 1:54PM EDT2024-11-150.380.000.000.00-10025.00%
NVDA241220P003000002024-05-21 3:43PM EDT2024-12-200.690.000.000.00-33025.00%
NVDA250117P003000002024-05-21 10:45AM EDT2025-01-170.870.000.000.00-4025.00%
NVDA250221P003000002024-05-14 3:14PM EDT2025-02-211.500.000.000.00-3025.00%
NVDA250620P003000002024-05-21 3:11PM EDT2025-06-202.300.000.000.00-3025.00%
NVDA251219P003000002024-05-21 10:27AM EDT2025-12-195.120.000.000.00-1012.50%
NVDA260116P003000002024-05-21 1:36PM EDT2026-01-165.700.000.000.00-23012.50%
NVDA260618P003000002024-05-21 11:27AM EDT2026-06-188.000.000.000.00-13012.50%
NVDA261218P003000002024-05-20 1:05PM EDT2026-12-1811.750.000.000.00-8012.50%