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:380.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C003800002024-05-14 10:25AM EDT2024-06-21528.57545.75548.100.00-1403142.94%
NVDA240719C003800002024-04-04 9:58AM EDT2024-07-19523.49510.45515.150.00-1120.00%
NVDA240816C003800002024-05-08 3:59PM EDT2024-08-16531.00549.15552.700.00-111106.94%
NVDA240920C003800002024-05-09 9:34AM EDT2024-09-20534.11549.00559.000.00-620299.07%
NVDA241018C003800002024-05-17 10:02AM EDT2024-10-18569.00552.85557.30+145.20+34.26%5591.89%
NVDA241115C003800002024-04-02 11:13AM EDT2024-11-15522.41490.40495.350.00-1260.00%
NVDA241220C003800002024-05-14 3:23PM EDT2024-12-20551.30556.60564.400.00-16585.89%
NVDA250117C003800002024-05-17 12:21PM EDT2025-01-17572.50559.90564.40+66.35+13.11%477783.00%
NVDA250221C003800002024-05-01 9:31AM EDT2025-02-21496.28560.65568.550.00-1380.50%
NVDA250620C003800002024-05-07 10:29AM EDT2025-06-20548.88570.35577.850.00-538575.79%
NVDA251219C003800002024-05-17 1:24PM EDT2025-12-19596.30583.00593.25+23.80+4.16%333871.72%
NVDA260116C003800002024-03-08 11:37AM EDT2026-01-16634.13542.35556.350.00-18647.45%
NVDA260618C003800002024-04-09 1:00PM EDT2026-06-18525.80564.70568.100.00-2016051.11%
NVDA261218C003800002024-04-29 10:15AM EDT2026-12-18566.77610.20617.250.00-12067.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P003800002024-05-16 3:41PM EDT2024-05-240.010.000.02-0.01-50.00%4151184.38%
NVDA240531P003800002024-05-17 3:59PM EDT2024-05-310.050.010.05+0.01+25.00%912142.19%
NVDA240621P003800002024-05-16 10:07AM EDT2024-06-210.070.040.250.00-22,323102.83%
NVDA240628P003800002024-05-13 1:07PM EDT2024-06-280.500.000.750.00-21103.61%
NVDA240719P003800002024-05-17 1:04PM EDT2024-07-190.220.090.35+0.04+22.22%140979.88%
NVDA240816P003800002024-05-17 3:46PM EDT2024-08-160.370.180.51+0.06+19.35%36269.73%
NVDA240920P003800002024-05-17 3:00PM EDT2024-09-200.730.500.82+0.04+5.80%361,67063.97%
NVDA241018P003800002024-05-15 3:38PM EDT2024-10-180.770.771.200.00-25260.93%
NVDA241115P003800002024-05-13 12:23PM EDT2024-11-151.591.131.630.00-510458.73%
NVDA241220P003800002024-05-16 10:29AM EDT2024-12-201.851.742.340.00-2034457.02%
NVDA250117P003800002024-05-14 2:34PM EDT2025-01-172.852.212.850.00-23,22155.53%
NVDA250221P003800002024-04-22 2:26PM EDT2025-02-216.602.603.750.00-21353.96%
NVDA250321P003800002024-05-16 11:33AM EDT2025-03-213.493.204.500.00-12153.22%
NVDA250620P003800002024-05-15 10:11AM EDT2025-06-206.055.806.300.00-216750.95%
NVDA251219P003800002024-05-17 1:53PM EDT2025-12-1911.5011.3511.80+0.35+3.14%257848.89%
NVDA260116P003800002024-05-09 12:50PM EDT2026-01-1614.5812.0512.700.00-1016248.61%
NVDA260618P003800002024-05-17 12:41PM EDT2026-06-1817.0016.8017.50+0.40+2.41%18847.19%
NVDA261218P003800002024-05-16 3:18PM EDT2026-12-1822.6022.1023.750.00-19046.20%