Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C006250002024-05-17 3:04PM EDT2024-05-24300.69299.70301.90+31.84+11.84%613136.72%
NVDA240607C006250002024-05-16 3:03PM EDT2024-06-07327.36301.10303.900.00-71293.13%
NVDA240621C006250002024-05-17 2:03PM EDT2024-06-21306.48301.10307.50-19.76-6.06%1087879.85%
NVDA240719C006250002024-05-17 10:14AM EDT2024-07-19316.15307.70310.20-1.87-0.59%530570.24%
NVDA240920C006250002024-05-16 10:22AM EDT2024-09-20347.50320.60322.100.00-258463.82%
NVDA241220C006250002024-05-10 10:07AM EDT2024-12-20326.96338.85341.100.00-125761.18%
NVDA250117C006250002024-05-17 12:51PM EDT2025-01-17353.00343.25347.45-12.80-3.50%91,15760.66%
NVDA250221C006250002024-04-26 11:02AM EDT2025-02-21313.35351.30354.050.00-167260.56%
NVDA250620C006250002024-05-06 12:56PM EDT2025-06-20373.49374.35376.450.00-423860.13%
NVDA251219C006250002024-05-15 1:07PM EDT2025-12-19424.07405.35407.950.00-118560.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P006250002024-05-17 3:54PM EDT2024-05-240.170.050.26+0.04+30.77%239214107.91%
NVDA240607P006250002024-05-17 10:36AM EDT2024-06-070.480.380.70+0.03+6.67%16372.27%
NVDA240614P006250002024-05-13 2:55PM EDT2024-06-141.210.871.390.00-7769.54%
NVDA240621P006250002024-05-17 10:37AM EDT2024-06-211.001.271.49+0.10+11.11%61,04764.18%
NVDA240719P006250002024-05-17 2:23PM EDT2024-07-192.792.672.84+0.56+25.11%12869353.95%
NVDA240920P006250002024-05-17 2:32PM EDT2024-09-209.108.759.00+1.21+15.34%1132349.46%
NVDA241220P006250002024-05-17 2:25PM EDT2024-12-2019.4918.7519.40+2.43+14.24%813147.00%
NVDA250117P006250002024-05-17 3:11PM EDT2025-01-1721.6421.3521.90+1.48+7.34%157046.03%
NVDA250221P006250002024-05-06 10:10AM EDT2025-02-2132.5525.6026.400.00-225745.92%
NVDA250620P006250002024-05-15 2:21PM EDT2025-06-2036.5637.8040.450.00-192045.26%
NVDA251219P006250002024-04-26 10:19AM EDT2025-12-1968.9156.8057.650.00-112243.74%