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
1,096.58 +31.89 (+3.00%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C005800002024-05-23 12:06PM EDT2024-05-31468.080.000.000.00-680.00%
NVDA240607C005800002024-05-13 2:39PM EDT2024-06-07326.060.000.000.00-110.00%
NVDA240614C005800002024-05-13 1:07PM EDT2024-06-14324.760.000.000.00-110.00%
NVDA240621C005800002024-05-23 1:12PM EDT2024-06-21476.850.000.000.00-36850.00%
NVDA240719C005800002024-05-24 3:58PM EDT2024-07-19488.200.000.000.00-31650.00%
NVDA240816C005800002024-05-24 10:10AM EDT2024-08-16464.000.000.000.00-71840.00%
NVDA240920C005800002024-05-24 3:43PM EDT2024-09-20492.400.000.000.00-223820.00%
NVDA241018C005800002024-05-22 10:13AM EDT2024-10-18387.300.000.000.00-1400.00%
NVDA241115C005800002024-05-17 10:21AM EDT2024-11-15379.380.000.000.00-2670.00%
NVDA241220C005800002024-05-23 9:35AM EDT2024-12-20478.350.000.000.00-13720.00%
NVDA250117C005800002024-05-21 2:25PM EDT2025-01-17404.000.000.000.00-17300.00%
NVDA250221C005800002024-05-22 12:31PM EDT2025-02-21410.980.000.000.00-1300.00%
NVDA250321C005800002024-05-24 9:38AM EDT2025-03-21492.230.000.000.00-1610.00%
NVDA250620C005800002024-05-23 3:55PM EDT2025-06-20508.800.000.000.00-33330.00%
NVDA250919C005800002024-05-23 11:07AM EDT2025-09-19526.400.000.000.00-360.00%
NVDA251219C005800002024-05-23 1:03PM EDT2025-12-19551.000.000.000.00-32070.00%
NVDA260116C005800002024-05-23 3:39PM EDT2026-01-16537.020.000.000.00-13320.00%
NVDA260618C005800002024-04-19 1:38PM EDT2026-06-18359.580.000.000.00-4630.00%
NVDA261218C005800002024-05-23 11:51AM EDT2026-12-18591.880.000.000.00-71020.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P005800002024-05-24 3:52PM EDT2024-05-310.020.000.000.00-12148150.00%
NVDA240607P005800002024-05-24 3:56PM EDT2024-06-070.040.000.000.00-32527350.00%
NVDA240614P005800002024-05-24 10:39AM EDT2024-06-140.120.000.000.00-11150.00%
NVDA240621P005800002024-05-24 12:57PM EDT2024-06-210.190.000.000.00-992,46650.00%
NVDA240628P005800002024-05-24 11:30AM EDT2024-06-280.210.000.000.00-142950.00%
NVDA240719P005800002024-05-24 3:59PM EDT2024-07-190.400.000.000.00-8441225.00%
NVDA240816P005800002024-05-24 3:20PM EDT2024-08-160.760.000.000.00-4429025.00%
NVDA240920P005800002024-05-24 1:18PM EDT2024-09-201.670.000.000.00-1060225.00%
NVDA241018P005800002024-05-24 2:23PM EDT2024-10-182.390.000.000.00-2890312.50%
NVDA241115P005800002024-05-24 12:02PM EDT2024-11-153.550.000.000.00-151112.50%
NVDA241220P005800002024-05-24 3:59PM EDT2024-12-205.300.000.000.00-2159612.50%
NVDA250117P005800002024-05-23 11:25AM EDT2025-01-176.940.000.000.00-2876012.50%
NVDA250221P005800002024-05-24 10:52AM EDT2025-02-219.150.000.000.00-121912.50%
NVDA250321P005800002024-05-23 1:26PM EDT2025-03-2110.600.000.000.00-2147412.50%
NVDA250620P005800002024-05-23 2:04PM EDT2025-06-2017.180.000.000.00-330812.50%
NVDA250919P005800002024-05-24 12:48PM EDT2025-09-1922.850.000.000.00-11312.50%
NVDA251219P005800002024-05-23 11:27AM EDT2025-12-1930.200.000.000.00-41716.25%
NVDA260116P005800002024-05-23 1:36PM EDT2026-01-1630.860.000.000.00-51596.25%
NVDA260618P005800002024-05-23 10:09AM EDT2026-06-1843.160.000.000.00-1776.25%
NVDA261218P005800002024-05-23 11:26AM EDT2026-12-1854.250.000.000.00-16686.25%