Australia markets open in 8 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,138.17-0.84 (-0.07%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C004000002024-05-24 3:52PM EDT2024-05-31658.91735.45737.900.00-27290.00%
NVDA240614C004000002024-05-28 3:10PM EDT2024-06-14736.95735.25737.950.00-1260.00%
NVDA240621C004000002024-05-29 11:12AM EDT2024-06-21740.34737.30739.70+11.38+1.56%11,973152.44%
NVDA240719C004000002024-05-29 11:00AM EDT2024-07-19747.52740.25743.00+37.17+5.23%166142.13%
NVDA240816C004000002024-05-28 12:30PM EDT2024-08-16732.99739.40742.500.00-634110.61%
NVDA240920C004000002024-05-29 11:12AM EDT2024-09-20747.47744.25747.40-3.02-0.40%1983110.43%
NVDA241018C004000002024-05-28 10:47AM EDT2024-10-18732.31745.00750.55+4.52+0.62%128103.75%
NVDA241115C004000002024-05-23 12:53PM EDT2024-11-15665.21745.90750.600.00-22795.86%
NVDA241220C004000002024-05-29 9:32AM EDT2024-12-20740.76750.60754.95-2.99-0.40%368994.95%
NVDA250117C004000002024-05-28 3:30PM EDT2025-01-17756.60752.25757.300.00-542,28591.89%
NVDA250221C004000002024-05-28 12:57PM EDT2025-02-21760.00754.95761.550.00-14689.93%
NVDA250321C004000002024-05-28 1:09PM EDT2025-03-21762.17751.60762.150.00-20216384.03%
NVDA250620C004000002024-05-28 1:12PM EDT2025-06-20765.55763.35771.100.00-91,48482.91%
NVDA250919C004000002024-05-24 12:32PM EDT2025-09-19681.86764.45777.400.00-1377.33%
NVDA251219C004000002024-05-29 10:25AM EDT2025-12-19784.13776.15783.20+17.63+2.30%170176.40%
NVDA260116C004000002024-05-24 1:49PM EDT2026-01-16694.50777.50786.150.00-180175.86%
NVDA260618C004000002024-05-28 9:51AM EDT2026-06-18767.71787.45795.450.00-349972.54%
NVDA261218C004000002024-05-28 1:11PM EDT2026-12-18781.74799.80812.05-24.59-3.05%133871.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P004000002024-05-28 2:10PM EDT2024-05-310.010.000.010.00-2352312.50%
NVDA240607P004000002024-05-29 11:17AM EDT2024-06-070.010.010.020.00-5685184.38%
NVDA240614P004000002024-05-28 1:09PM EDT2024-06-140.030.010.030.00-111,015143.75%
NVDA240621P004000002024-05-29 10:03AM EDT2024-06-210.020.020.040.00-326,448124.61%
NVDA240628P004000002024-05-28 11:34AM EDT2024-06-280.160.000.550.00-13133.01%
NVDA240719P004000002024-05-28 3:59PM EDT2024-07-190.140.100.14+0.04+40.00%113,43094.92%
NVDA240816P004000002024-05-29 9:30AM EDT2024-08-160.210.150.24+0.09+75.00%153980.03%
NVDA240920P004000002024-05-28 2:22PM EDT2024-09-200.500.430.51-0.01-1.96%14,40073.14%
NVDA241018P004000002024-05-28 9:49AM EDT2024-10-180.540.500.770.00-112367.87%
NVDA241115P004000002024-05-29 10:04AM EDT2024-11-150.890.750.94+0.07+8.54%263064.25%
NVDA241220P004000002024-05-29 10:48AM EDT2024-12-201.251.031.56+0.07+5.93%11,09961.84%
NVDA250117P004000002024-05-29 11:05AM EDT2025-01-171.531.511.63+0.04+2.68%2017,91059.57%
NVDA250221P004000002024-05-28 3:24PM EDT2025-02-212.001.712.15+0.18+9.89%107557.21%
NVDA250321P004000002024-05-29 10:31AM EDT2025-03-212.302.142.59+0.05+2.22%333756.12%
NVDA250620P004000002024-05-29 11:09AM EDT2025-06-204.153.754.05+0.58+16.25%82,26953.19%
NVDA250919P004000002024-05-22 11:03AM EDT2025-09-198.155.406.100.00-112151.28%
NVDA251219P004000002024-05-29 9:56AM EDT2025-12-197.917.608.30+0.31+4.08%22,10150.04%
NVDA260116P004000002024-05-28 3:18PM EDT2026-01-168.108.258.750.00-241,64149.81%
NVDA260618P004000002024-05-29 9:57AM EDT2026-06-1812.5412.2012.75+0.29+2.37%417148.23%
NVDA261218P004000002024-05-28 3:46PM EDT2026-12-1817.2316.8017.75-0.01-0.06%568046.81%