Australia markets close in 3 hours 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,037.99+88.49 (+9.32%)
At close: 04:00PM EDT
1,035.40 -2.59 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C006100002024-05-23 1:04PM EDT2024-05-24442.68426.20429.40+103.47+30.50%211489.75%
NVDA240531C006100002024-05-17 2:11PM EDT2024-05-31316.60426.15430.150.00-213132.42%
NVDA240607C006100002024-05-22 9:36AM EDT2024-06-07341.20427.30430.600.00-41119.60%
NVDA240614C006100002024-05-17 2:38PM EDT2024-06-14420.05427.80431.40+104.33+33.05%11106.52%
NVDA240621C006100002024-05-23 3:24PM EDT2024-06-21420.96428.95431.90+84.97+25.29%7641699.17%
NVDA240719C006100002024-05-22 3:54PM EDT2024-07-19431.00432.00435.15+88.30+25.77%318782.57%
NVDA240816C006100002024-05-23 2:26PM EDT2024-08-16439.37435.00438.75+91.37+26.26%3917274.84%
NVDA240920C006100002024-05-23 3:45PM EDT2024-09-20440.67440.45443.50+85.27+23.99%1359570.48%
NVDA241018C006100002024-05-23 10:21AM EDT2024-10-18441.35443.05448.05+130.40+41.94%12167.53%
NVDA241115C006100002024-05-17 1:49PM EDT2024-11-15351.00447.35453.050.00-15966.34%
NVDA241220C006100002024-05-23 1:14PM EDT2024-12-20456.60454.40456.35+80.50+21.40%2519364.70%
NVDA250117C006100002024-05-23 12:21PM EDT2025-01-17470.24458.90460.85+103.18+28.11%547663.94%
NVDA250221C006100002024-05-23 2:02PM EDT2025-02-21465.00464.05467.20+78.00+20.16%156963.28%
NVDA250620C006100002024-05-22 10:29AM EDT2025-06-20402.65483.70486.300.00-343462.00%
NVDA251219C006100002024-05-23 10:41AM EDT2025-12-19518.00511.35515.00+83.06+19.10%125061.27%
NVDA260116C006100002024-05-23 3:48PM EDT2026-01-16515.75515.55518.75+82.26+18.98%712961.16%
NVDA260618C006100002024-05-23 11:20AM EDT2026-06-18543.51536.85540.85+142.41+35.50%13060.97%
NVDA261218C006100002024-05-23 2:13PM EDT2026-12-18566.14559.50564.15+106.23+23.10%57360.63%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P006100002024-05-23 10:45AM EDT2024-05-240.010.000.01-0.07-87.50%8264281.25%
NVDA240531P006100002024-05-23 3:40PM EDT2024-05-310.040.020.05-0.26-86.67%43140115.63%
NVDA240607P006100002024-05-22 3:55PM EDT2024-06-070.370.020.090.00-62887.50%
NVDA240614P006100002024-05-23 3:00PM EDT2024-06-140.230.130.21-0.20-46.51%11580.47%
NVDA240621P006100002024-05-23 3:48PM EDT2024-06-210.310.270.35-0.20-39.22%261,17374.71%
NVDA240628P006100002024-05-23 3:26PM EDT2024-06-280.670.300.41-0.02-2.90%23668.12%
NVDA240719P006100002024-05-23 12:23PM EDT2024-07-190.470.480.59-0.68-59.13%5052156.84%
NVDA240816P006100002024-05-23 3:51PM EDT2024-08-161.010.921.02-1.28-55.90%10233350.33%
NVDA240920P006100002024-05-23 1:53PM EDT2024-09-202.162.252.41-2.66-55.19%5755948.69%
NVDA241018P006100002024-05-23 11:52AM EDT2024-10-183.103.203.45-3.50-53.03%1411746.69%
NVDA241115P006100002024-05-23 2:17PM EDT2024-11-154.754.705.05-5.15-52.02%911346.05%
NVDA241220P006100002024-05-23 3:11PM EDT2024-12-207.957.357.60-5.08-38.99%727145.86%
NVDA250117P006100002024-05-23 3:40PM EDT2025-01-179.409.059.30-6.50-40.88%3081345.13%
NVDA250221P006100002024-05-23 3:16PM EDT2025-02-2112.7711.6512.20-5.83-31.34%16618245.04%
NVDA250620P006100002024-05-23 3:36PM EDT2025-06-2022.0021.3021.80-9.35-29.82%523544.16%
NVDA251219P006100002024-05-22 1:31PM EDT2025-12-1948.1036.0036.800.00-114043.35%
NVDA260116P006100002024-05-20 10:04AM EDT2026-01-1651.9538.0038.800.00-27843.15%
NVDA260618P006100002024-05-21 2:39PM EDT2026-06-1863.2749.6050.600.00-26742.62%
NVDA261218P006100002024-05-21 3:43PM EDT2026-12-1861.2261.2562.75-14.35-18.99%27541.79%