Australia markets closed

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:360.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C003600002024-05-07 1:12PM EDT2024-05-24555.910.000.000.00-100.00%
NVDA240607C003600002024-05-13 1:16PM EDT2024-06-07543.700.000.000.00-100.00%
NVDA240621C003600002024-05-03 1:58PM EDT2024-06-21531.350.000.000.00-100.00%
NVDA240719C003600002024-05-13 11:27AM EDT2024-07-19543.310.000.000.00-100.00%
NVDA240816C003600002024-05-16 1:04PM EDT2024-08-16594.720.000.000.00-800.00%
NVDA240920C003600002024-05-17 10:47AM EDT2024-09-20588.890.000.000.00-600.00%
NVDA241018C003600002024-04-16 1:23PM EDT2024-10-18527.92570.55577.300.00-2394.91%
NVDA241115C003600002024-04-19 3:36PM EDT2024-11-15419.650.000.000.00-200.00%
NVDA241220C003600002024-05-16 12:58PM EDT2024-12-20605.000.000.000.00-100.00%
NVDA250117C003600002024-05-09 11:32AM EDT2025-01-17553.380.000.000.00-200.00%
NVDA250221C003600002024-05-02 12:53PM EDT2025-02-21508.020.000.000.00-100.00%
NVDA250321C003600002024-05-07 11:15AM EDT2025-03-21567.500.000.000.00-100.00%
NVDA250620C003600002024-05-09 11:39AM EDT2025-06-20561.470.000.000.00-500.00%
NVDA251219C003600002024-04-30 11:00AM EDT2025-12-19565.000.000.000.00-200.00%
NVDA260116C003600002024-05-17 2:01PM EDT2026-01-16610.960.000.000.00-100.00%
NVDA260618C003600002024-05-13 2:23PM EDT2026-06-18596.570.000.000.00-100.00%
NVDA261218C003600002024-05-09 3:59PM EDT2026-12-18594.660.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P003600002024-05-17 3:56PM EDT2024-05-240.010.000.000.00-81050.00%
NVDA240531P003600002024-05-17 12:46PM EDT2024-05-310.050.000.000.00-41050.00%
NVDA240607P003600002024-04-30 9:30AM EDT2024-06-070.210.000.000.00--050.00%
NVDA240621P003600002024-05-15 12:06PM EDT2024-06-210.080.000.000.00-2050.00%
NVDA240719P003600002024-05-09 9:30AM EDT2024-07-190.260.000.000.00-1050.00%
NVDA240816P003600002024-05-15 3:54PM EDT2024-08-160.210.000.000.00-5025.00%
NVDA240920P003600002024-05-15 12:26PM EDT2024-09-200.540.000.000.00-3025.00%
NVDA241018P003600002024-05-15 3:37PM EDT2024-10-180.610.000.000.00-3025.00%
NVDA241115P003600002024-05-15 1:37PM EDT2024-11-150.980.000.000.00-2025.00%
NVDA241220P003600002024-05-15 10:42AM EDT2024-12-201.790.000.000.00-1025.00%
NVDA250117P003600002024-05-16 10:46AM EDT2025-01-171.850.000.000.00-1025.00%
NVDA250221P003600002024-05-15 10:27AM EDT2025-02-212.500.000.000.00-1025.00%
NVDA250321P003600002024-05-14 1:47PM EDT2025-03-213.250.000.000.00-5025.00%
NVDA250620P003600002024-05-16 2:05PM EDT2025-06-204.800.000.000.00-1,823012.50%
NVDA251219P003600002024-05-17 11:40AM EDT2025-12-199.700.000.000.00-1012.50%
NVDA260116P003600002024-05-17 2:02PM EDT2026-01-1610.500.000.000.00-1012.50%
NVDA260618P003600002024-05-17 11:10AM EDT2026-06-1814.600.000.000.00-1012.50%
NVDA261218P003600002024-05-13 9:40AM EDT2026-12-1821.800.000.000.00-5012.50%