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
1,065.25 +0.56 (+0.05%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C005500002024-05-24 3:16PM EDT2024-05-24504.34504.70519.70+19.39+4.00%3034732.62%
NVDA240531C005500002024-05-24 3:16PM EDT2024-05-31504.80505.65519.45+12.00+2.44%3021256.49%
NVDA240607C005500002024-05-23 2:31PM EDT2024-06-07486.15509.30520.050.00-2421191.64%
NVDA240621C005500002024-05-24 2:00PM EDT2024-06-21505.20515.45517.80+25.70+5.36%172,788115.44%
NVDA240719C005500002024-05-24 3:25PM EDT2024-07-19514.85514.55524.45+20.97+4.25%345996.25%
NVDA240816C005500002024-05-23 12:34PM EDT2024-08-16511.00513.50527.600.00-617281.91%
NVDA240920C005500002024-05-24 3:44PM EDT2024-09-20520.80518.00530.10+20.80+4.16%1391776.14%
NVDA241018C005500002024-05-24 12:27PM EDT2024-10-18510.52525.85533.70+107.77+26.76%44676.93%
NVDA241115C005500002024-05-17 9:32AM EDT2024-11-15418.00528.80535.500.00-33273.31%
NVDA241220C005500002024-05-23 2:57PM EDT2024-12-20507.00534.20541.000.00-1253072.26%
NVDA250117C005500002024-05-24 3:40PM EDT2025-01-17536.47537.30543.30+8.43+1.60%41,90870.18%
NVDA250221C005500002024-05-01 1:14PM EDT2025-02-21319.95540.40550.150.00-12969.26%
NVDA250620C005500002024-05-22 2:04PM EDT2025-06-20440.00550.30567.450.00-15464165.53%
NVDA251219C005500002024-05-23 1:17PM EDT2025-12-19576.00574.00591.500.00-144964.11%
NVDA260116C005500002024-05-23 11:13AM EDT2026-01-16565.93578.00594.700.00-252763.99%
NVDA260618C005500002024-04-23 1:08PM EDT2026-06-18388.430.000.000.00-6460.00%
NVDA261218C005500002024-05-24 9:41AM EDT2026-12-18606.66616.00635.80-16.09-2.58%538962.94%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P005500002024-05-24 1:33PM EDT2024-05-240.010.000.010.00-11,163350.00%
NVDA240531P005500002024-05-24 10:21AM EDT2024-05-310.020.000.020.00-5191128.13%
NVDA240607P005500002024-05-24 10:00AM EDT2024-06-070.020.010.05-0.03-60.00%180101.95%
NVDA240614P005500002024-05-24 2:36PM EDT2024-06-140.070.050.16-0.02-22.22%263293.75%
NVDA240621P005500002024-05-24 3:03PM EDT2024-06-210.110.110.17-0.10-47.62%663,82183.89%
NVDA240628P005500002024-05-23 9:31AM EDT2024-06-280.150.010.530.00-2480.47%
NVDA240719P005500002024-05-24 3:51PM EDT2024-07-190.290.250.85-0.10-25.64%1581,02869.36%
NVDA240816P005500002024-05-24 3:43PM EDT2024-08-160.580.000.60-0.03-4.92%501,48952.98%
NVDA240920P005500002024-05-24 2:11PM EDT2024-09-201.281.111.45+0.09+7.56%141,89453.41%
NVDA241018P005500002024-05-24 1:28PM EDT2024-10-181.821.572.47+0.02+1.11%32,01651.47%
NVDA241115P005500002024-05-24 1:26PM EDT2024-11-152.652.312.93-0.16-5.69%51,06450.13%
NVDA241220P005500002024-05-24 2:21PM EDT2024-12-204.133.954.25-0.19-4.40%81,06948.90%
NVDA250117P005500002024-05-24 3:52PM EDT2025-01-175.105.055.50-0.60-10.43%572,88248.26%
NVDA250221P005500002024-05-24 3:42PM EDT2025-02-216.796.456.95-0.51-6.99%825447.26%
NVDA250620P005500002024-05-24 3:31PM EDT2025-06-2013.2512.2513.80-0.95-6.69%597046.17%
NVDA251219P005500002024-05-24 3:47PM EDT2025-12-1924.0022.0524.40-0.84-3.38%11,05044.61%
NVDA260116P005500002024-05-23 12:12PM EDT2026-01-1626.5523.5527.250.00-11459845.05%
NVDA260618P005500002024-05-24 10:36AM EDT2026-06-1836.3534.1035.10-0.65-1.76%117143.64%
NVDA261218P005500002024-05-24 3:57PM EDT2026-12-1844.6541.1545.05-3.32-6.92%729042.72%