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:5.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002024-05-23 12:51PM EDT2024-06-211,048.001,053.701,064.100.00-295,9781,796.09%
NVDA240719C000050002024-05-24 11:25AM EDT2024-07-191,042.351,050.251,061.10+11.10+1.08%283767.77%
NVDA240816C000050002024-05-24 9:38AM EDT2024-08-161,027.861,051.001,065.00+87.11+9.26%41000.00%
NVDA240920C000050002024-05-23 3:20PM EDT2024-09-201,024.551,055.801,065.300.00-36365472.85%
NVDA241115C000050002024-05-17 11:11AM EDT2024-11-15931.181,056.151,066.050.00-45434.38%
NVDA241220C000050002024-05-22 3:50PM EDT2024-12-20939.241,056.451,067.100.00-1053441.50%
NVDA250117C000050002024-05-24 3:59PM EDT2025-01-171,058.971,053.901,068.90+24.17+2.34%2182,639391.41%
NVDA250221C000050002024-05-03 9:51AM EDT2025-02-21880.091,052.301,068.800.00-2133312.21%
NVDA250620C000050002024-05-24 3:48PM EDT2025-06-201,057.001,052.151,072.00+23.46+2.27%2521,847337.79%
NVDA251219C000050002024-05-22 11:15AM EDT2025-12-19945.681,054.001,072.000.00-1048320.41%
NVDA260116C000050002024-05-24 3:53PM EDT2026-01-161,056.571,054.001,074.00+23.99+2.32%792,654377.54%
NVDA260618C000050002024-05-24 3:14PM EDT2026-06-181,051.231,054.001,074.00+5.43+0.52%46104337.11%
NVDA261218C000050002024-05-24 2:43PM EDT2026-12-181,050.951,054.001,074.00+23.51+2.29%1652,367302.34%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002024-05-23 11:05AM EDT2024-06-210.010.000.010.00-1,4505,922550.00%
NVDA240719P000050002024-05-22 9:37AM EDT2024-07-190.030.000.010.00-24387.50%
NVDA240920P000050002024-05-23 11:22AM EDT2024-09-200.010.000.020.00-2,0905,052281.25%
NVDA241115P000050002024-03-25 9:48AM EDT2024-11-150.010.000.170.00-34281.25%
NVDA241220P000050002024-05-20 9:30AM EDT2024-12-200.010.000.010.00-25146200.00%
NVDA250117P000050002024-05-24 2:59PM EDT2025-01-170.010.000.010.00-23,679187.50%
NVDA250221P000050002024-05-23 11:09AM EDT2025-02-210.010.000.010.00-130243175.00%
NVDA250620P000050002024-05-24 2:07PM EDT2025-06-200.010.000.010.00-1,4723,462146.88%
NVDA251219P000050002024-05-24 9:30AM EDT2025-12-190.040.000.04+0.02+100.00%131135.94%
NVDA260116P000050002024-05-24 3:48PM EDT2026-01-160.030.020.05-0.01-25.00%141,597139.06%
NVDA260618P000050002024-05-21 2:53PM EDT2026-06-180.040.010.07-0.01-20.00%25291125.78%
NVDA261218P000050002024-05-24 12:05PM EDT2026-12-180.030.030.07-0.04-57.14%631,374115.23%