Australia markets closed

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:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C003400002024-05-24 3:37PM EDT2024-05-31718.26714.90729.45+104.74+17.07%11532.45%
NVDA240621C003400002024-05-15 1:42PM EDT2024-06-21606.90720.10730.450.00-2359172.66%
NVDA240719C003400002024-05-20 10:52AM EDT2024-07-19612.89718.15732.400.00-126119.73%
NVDA240816C003400002024-05-24 12:51PM EDT2024-08-16712.31720.30734.70+144.53+25.46%15120.28%
NVDA240920C003400002024-05-17 12:29PM EDT2024-09-20601.47724.45736.900.00-179114.77%
NVDA241018C003400002024-05-17 2:01PM EDT2024-10-18598.37728.35738.450.00-23111.06%
NVDA241115C003400002024-05-21 2:01PM EDT2024-11-15621.09730.35740.300.00-231106.11%
NVDA241220C003400002024-05-21 2:01PM EDT2024-12-20623.00728.25742.450.00-225996.81%
NVDA250117C003400002024-05-16 3:15PM EDT2025-01-17622.32731.55746.050.00-159996.91%
NVDA250221C003400002024-05-06 11:33AM EDT2025-02-21595.78732.00746.250.00-2690.92%
NVDA250620C003400002024-05-23 9:44AM EDT2025-06-20721.45738.00758.000.00-120185.74%
NVDA251219C003400002024-05-23 1:33PM EDT2025-12-19754.32751.15768.000.00-116779.77%
NVDA260116C003400002024-03-04 2:22PM EDT2026-01-16569.25586.85594.900.00-9240.00%
NVDA260618C003400002024-05-23 3:43PM EDT2026-06-18742.00760.00779.150.00-11075.58%
NVDA261218C003400002024-05-24 10:23AM EDT2026-12-18752.41770.00790.00+101.86+15.66%13173.09%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P003400002024-05-20 3:44PM EDT2024-05-310.010.000.020.00-12275.00%
NVDA240607P003400002024-05-20 3:42PM EDT2024-06-070.030.000.020.00-12178.13%
NVDA240614P003400002024-05-23 10:37AM EDT2024-06-140.050.000.060.00--3153.13%
NVDA240621P003400002024-05-23 9:48AM EDT2024-06-210.030.000.070.00-113,752132.42%
NVDA240628P003400002024-05-23 9:30AM EDT2024-06-280.150.000.150.00-23125.00%
NVDA240719P003400002024-05-20 9:30AM EDT2024-07-190.170.000.630.00-9146111.91%
NVDA240816P003400002024-05-24 2:24PM EDT2024-08-160.090.000.67-0.01-10.00%65191.41%
NVDA240920P003400002024-05-23 2:18PM EDT2024-09-200.260.000.380.00-101,12072.27%
NVDA241018P003400002024-05-23 2:37PM EDT2024-10-180.290.120.520.00-2768.41%
NVDA241115P003400002024-05-23 2:54PM EDT2024-11-150.490.030.700.00-65163.53%
NVDA241220P003400002024-05-24 3:02PM EDT2024-12-200.750.400.86-0.02-2.60%164461.60%
NVDA250117P003400002024-05-24 2:54PM EDT2025-01-170.860.551.03-0.42-32.81%11,99559.42%
NVDA250221P003400002024-05-22 10:25AM EDT2025-02-211.580.371.710.00-1528757.42%
NVDA250321P003400002024-05-01 11:52AM EDT2025-03-214.550.752.010.00-11156.76%
NVDA250620P003400002024-05-16 1:24PM EDT2025-06-203.902.202.590.00-118553.82%
NVDA251219P003400002024-05-24 11:41AM EDT2025-12-194.944.305.15-0.56-10.18%91,34350.50%
NVDA260116P003400002024-05-02 9:30AM EDT2026-01-1612.004.205.500.00-148949.91%
NVDA260618P003400002024-05-01 12:28PM EDT2026-06-1817.955.208.500.00-12948.51%
NVDA261218P003400002024-05-23 3:51PM EDT2026-12-1812.1010.9512.000.00-221046.89%