Australia markets open in 5 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C003100002024-05-15 11:58AM EDT2024-05-24634.51613.75616.500.00-22329.10%
NVDA240531C003100002024-04-22 3:10PM EDT2024-05-31487.90614.00616.700.00-13237.01%
NVDA240607C003100002024-05-10 9:53AM EDT2024-06-07600.24614.10617.250.00--1202.25%
NVDA240621C003100002024-05-16 3:07PM EDT2024-06-21641.15613.00618.550.00-7789157.28%
NVDA240719C003100002024-05-07 3:58PM EDT2024-07-19599.97616.45619.700.00-245139.45%
NVDA240816C003100002024-05-17 3:13PM EDT2024-08-16623.10617.90621.45-18.17-2.83%13124.22%
NVDA240920C003100002024-05-09 3:38PM EDT2024-09-20584.80616.10626.100.00-3174110.73%
NVDA241018C003100002024-05-10 10:55AM EDT2024-10-18594.24619.10625.750.00-19104.05%
NVDA241115C003100002024-04-24 12:09PM EDT2024-11-15508.98620.30628.300.00-316100.30%
NVDA241220C003100002024-05-17 3:55PM EDT2024-12-20627.08623.20629.35+16.11+2.64%210695.85%
NVDA250117C003100002024-05-16 12:24PM EDT2025-01-17653.57625.80631.150.00-197394.06%
NVDA250221C003100002024-04-19 2:02PM EDT2025-02-21501.77626.15634.050.00-1390.46%
NVDA250620C003100002024-05-17 1:41PM EDT2025-06-20644.30633.35641.30+40.10+6.64%113384.08%
NVDA251219C003100002024-05-17 2:22PM EDT2025-12-19645.15643.15652.75+18.90+3.02%162678.39%
NVDA260116C003100002024-04-19 3:57PM EDT2026-01-16492.30643.45654.650.00-11277.39%
NVDA260618C003100002024-04-18 11:45AM EDT2026-06-18594.00651.25662.300.00-527274.17%
NVDA261218C003100002024-05-03 10:04AM EDT2026-12-18623.70658.00673.900.00-18871.65%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P003100002024-04-22 10:58AM EDT2024-05-240.170.000.010.00-12231.25%
NVDA240531P003100002024-04-26 3:04PM EDT2024-05-310.410.010.220.00-14200.78%
NVDA240621P003100002024-05-17 3:53PM EDT2024-06-210.060.020.080.00-32,595115.63%
NVDA240719P003100002024-04-15 10:00AM EDT2024-07-190.180.020.180.00-119690.82%
NVDA240816P003100002024-05-16 11:10AM EDT2024-08-160.110.010.290.00-313978.32%
NVDA240920P003100002024-05-17 10:24AM EDT2024-09-200.240.190.44-0.06-20.00%1063471.63%
NVDA241018P003100002024-05-01 2:44PM EDT2024-10-180.900.250.660.00-22367.43%
NVDA241115P003100002024-04-22 9:33AM EDT2024-11-151.550.420.890.00-12664.75%
NVDA241220P003100002024-05-13 3:56PM EDT2024-12-201.100.711.250.00-1129962.38%
NVDA250117P003100002024-05-14 1:44PM EDT2025-01-171.401.001.380.00-51,04860.24%
NVDA250221P003100002024-05-13 9:36AM EDT2025-02-211.701.102.010.00-15158.50%
NVDA250620P003100002024-05-07 10:29AM EDT2025-06-203.902.823.300.00-15454.41%
NVDA251219P003100002024-05-10 9:49AM EDT2025-12-197.005.906.900.00-11,08951.57%
NVDA260116P003100002024-05-06 10:24AM EDT2026-01-167.456.507.150.00-18051.03%
NVDA260618P003100002024-05-15 10:14AM EDT2026-06-189.859.359.950.00-17949.44%
NVDA261218P003100002024-05-15 1:29PM EDT2026-12-1813.1012.7514.050.00-217048.16%