Australia markets open in 2 hours 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,139.01+74.32 (+6.98%)
At close: 04:00PM EDT
1,144.24 +5.23 (+0.46%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C006150002024-05-28 12:12PM EDT2024-06-21520.00524.55532.40+94.38+22.17%4511133.19%
NVDA240719C006150002024-05-28 2:30PM EDT2024-07-19523.82529.20533.50+93.52+21.73%11365100.91%
NVDA240920C006150002024-05-24 3:19PM EDT2024-09-20456.10537.50541.750.00-2110481.32%
NVDA241220C006150002024-05-23 1:32PM EDT2024-12-20472.46550.00555.600.00-29072.40%
NVDA250117C006150002024-05-24 12:41PM EDT2025-01-17463.13554.30560.050.00-231171.07%
NVDA250221C006150002024-04-23 11:31AM EDT2025-02-21278.250.000.000.00-6470.00%
NVDA250620C006150002024-05-22 10:30AM EDT2025-06-20399.18576.35584.700.00-117566.76%
NVDA251219C006150002024-05-28 9:30AM EDT2025-12-19579.00604.65611.60+210.18+56.99%211365.05%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240607P006150002024-05-28 10:50AM EDT2024-06-070.030.030.05-0.02-40.00%228113.67%
NVDA240614P006150002024-05-24 9:34AM EDT2024-06-140.150.050.250.00-1499.80%
NVDA240621P006150002024-05-28 12:08PM EDT2024-06-210.210.160.24-0.02-8.70%6180387.16%
NVDA240719P006150002024-05-28 2:19PM EDT2024-07-190.590.430.71+0.09+18.00%469567.24%
NVDA240816P006150002024-05-24 10:32AM EDT2024-08-160.960.881.120.00-101758.44%
NVDA240920P006150002024-05-28 9:36AM EDT2024-09-201.901.862.51-0.26-12.04%415054.72%
NVDA241220P006150002024-05-28 2:03PM EDT2024-12-206.406.156.45-0.90-12.33%3213949.73%
NVDA250117P006150002024-05-28 9:32AM EDT2025-01-177.307.607.90-1.85-20.22%150148.69%
NVDA250221P006150002024-05-23 12:18PM EDT2025-02-2111.959.4010.400.00-62448.29%
NVDA250620P006150002024-05-24 1:08PM EDT2025-06-2021.5017.6018.200.00-115046.26%
NVDA251219P006150002024-05-28 12:13PM EDT2025-12-1931.4030.7531.80-4.15-11.67%528545.00%