Australia markets open in 7 hours 51 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:480.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C004800002024-05-17 12:17PM EDT2024-05-24455.28444.00446.75-12.19-2.61%26217.68%
NVDA240531C004800002024-05-16 11:40AM EDT2024-05-31475.00444.45447.150.00-12158.98%
NVDA240621C004800002024-05-15 2:22PM EDT2024-06-21469.00444.25449.550.00-11,074109.81%
NVDA240719C004800002024-05-17 11:32AM EDT2024-07-19451.50449.00451.65+11.70+2.66%79496.95%
NVDA240816C004800002024-05-06 11:36AM EDT2024-08-16448.04451.20454.750.00-15187.52%
NVDA240920C004800002024-05-15 1:13PM EDT2024-09-20477.37454.50458.800.00-360581.13%
NVDA241018C004800002024-04-23 11:57AM EDT2024-10-18360.95456.00462.000.00-41076.82%
NVDA241115C004800002024-05-02 3:55PM EDT2024-11-15399.04458.80465.850.00-39974.79%
NVDA241220C004800002024-05-15 10:14AM EDT2024-12-20473.10464.10470.000.00-141873.40%
NVDA250117C004800002024-05-06 1:43PM EDT2025-01-17465.61466.55472.300.00-21,12271.25%
NVDA250221C004800002024-04-24 2:42PM EDT2025-02-21359.50470.20477.850.00-81470.40%
NVDA250321C004800002024-05-03 1:12PM EDT2025-03-21446.37475.30481.200.00-11770.24%
NVDA250620C004800002024-04-30 11:13AM EDT2025-06-20442.33486.60489.150.00-138567.58%
NVDA251219C004800002024-05-15 11:30AM EDT2025-12-19524.07507.00510.050.00-171565.56%
NVDA260116C004800002024-05-17 2:23PM EDT2026-01-16505.50507.30515.60+9.92+2.00%796165.30%
NVDA260618C004800002024-04-22 9:30AM EDT2026-06-18400.95525.50528.800.00-110164.30%
NVDA261218C004800002024-05-15 3:34PM EDT2026-12-18566.14541.40547.400.00-27863.43%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P004800002024-05-17 10:22AM EDT2024-05-240.040.010.080.00-60105167.58%
NVDA240531P004800002024-05-17 12:49PM EDT2024-05-310.130.000.31+0.07+116.67%10045127.54%
NVDA240607P004800002024-05-16 2:49PM EDT2024-06-070.130.100.430.00-127108.69%
NVDA240614P004800002024-05-13 10:04AM EDT2024-06-140.190.040.310.00-1189.55%
NVDA240621P004800002024-05-17 3:18PM EDT2024-06-210.350.210.39+0.11+45.83%6401,49984.52%
NVDA240719P004800002024-05-17 11:16AM EDT2024-07-190.510.490.74+0.06+13.33%241568.16%
NVDA240816P004800002024-05-16 1:40PM EDT2024-08-160.910.991.17+0.06+7.06%413561.01%
NVDA240920P004800002024-05-16 9:30AM EDT2024-09-201.741.912.240.00-192257.14%
NVDA241018P004800002024-05-16 3:33PM EDT2024-10-182.422.513.200.00-123054.49%
NVDA241115P004800002024-05-16 9:46AM EDT2024-11-153.253.404.050.00-138452.55%
NVDA241220P004800002024-05-15 3:44PM EDT2024-12-204.804.955.700.00-427451.55%
NVDA250117P004800002024-05-16 2:02PM EDT2025-01-176.506.006.80+0.58+9.80%197550.39%
NVDA250221P004800002024-05-15 1:52PM EDT2025-02-217.417.508.850.00-216750.63%
NVDA250321P004800002024-05-16 11:40AM EDT2025-03-218.608.6510.200.00-124649.90%
NVDA250620P004800002024-05-16 9:31AM EDT2025-06-2013.2813.9014.300.00-131847.73%
NVDA250919P004800002024-05-16 10:00AM EDT2025-09-1918.0018.3519.900.00-1547.21%
NVDA251219P004800002024-05-15 2:03PM EDT2025-12-1922.9523.4025.400.00-21,18846.68%
NVDA260116P004800002024-05-15 3:04PM EDT2026-01-1624.7925.3526.200.00-130246.05%
NVDA260618P004800002024-05-15 11:06AM EDT2026-06-1833.4033.5034.350.00-18645.05%
NVDA261218P004800002024-05-17 2:22PM EDT2026-12-1842.8042.6044.00+1.50+3.63%211644.26%