Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,148.25+9.24 (+0.81%)
At close: 04:00PM EDT
1,136.16 -12.09 (-1.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C006500002024-05-28 10:42AM EDT2024-05-31467.130.000.000.00-1600.00%
NVDA240607C006500002024-05-28 11:50AM EDT2024-06-07473.020.000.000.00-100.00%
NVDA240614C006500002024-05-08 10:38AM EDT2024-06-14264.880.000.000.00--00.00%
NVDA240621C006500002024-05-29 10:47AM EDT2024-06-21496.200.000.000.00-600.00%
NVDA240719C006500002024-05-29 2:36PM EDT2024-07-19507.720.000.000.00-400.00%
NVDA240816C006500002024-05-29 12:58PM EDT2024-08-16509.280.000.000.00-500.00%
NVDA240920C006500002024-05-29 3:45PM EDT2024-09-20516.220.000.000.00-400.00%
NVDA241018C006500002024-05-29 10:26AM EDT2024-10-18506.130.000.000.00-100.00%
NVDA241115C006500002024-05-29 1:05PM EDT2024-11-15520.740.000.000.00-2200.00%
NVDA241220C006500002024-05-29 1:01PM EDT2024-12-20527.250.000.000.00-1800.00%
NVDA250117C006500002024-05-29 2:45PM EDT2025-01-17536.000.000.000.00-1100.00%
NVDA250221C006500002024-05-24 2:01PM EDT2025-02-21445.610.000.000.00-100.00%
NVDA250620C006500002024-05-29 3:43PM EDT2025-06-20562.690.000.000.00-500.00%
NVDA251219C006500002024-05-24 2:48PM EDT2025-12-19499.470.000.000.00-500.00%
NVDA260116C006500002024-05-29 12:32PM EDT2026-01-16589.100.000.000.00-400.00%
NVDA260618C006500002024-05-28 1:52PM EDT2026-06-18606.500.000.000.00-200.00%
NVDA261218C006500002024-05-29 2:32PM EDT2026-12-18642.140.000.000.00-400.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P006500002024-05-29 3:53PM EDT2024-05-310.010.000.000.00-28050.00%
NVDA240607P006500002024-05-29 2:19PM EDT2024-06-070.060.000.000.00-13050.00%
NVDA240614P006500002024-05-29 2:37PM EDT2024-06-140.150.000.000.00-11050.00%
NVDA240621P006500002024-05-29 3:46PM EDT2024-06-210.260.000.000.00-511050.00%
NVDA240628P006500002024-05-29 1:13PM EDT2024-06-280.340.000.000.00-5025.00%
NVDA240719P006500002024-05-29 2:49PM EDT2024-07-190.780.000.000.00-77025.00%
NVDA240816P006500002024-05-29 3:53PM EDT2024-08-161.490.000.000.00-41025.00%
NVDA240920P006500002024-05-29 3:47PM EDT2024-09-203.100.000.000.00-31025.00%
NVDA241018P006500002024-05-29 3:55PM EDT2024-10-184.220.000.000.00-3012.50%
NVDA241115P006500002024-05-29 2:36PM EDT2024-11-155.630.000.000.00-19012.50%
NVDA241220P006500002024-05-29 3:57PM EDT2024-12-208.540.000.000.00-47012.50%
NVDA250117P006500002024-05-29 1:17PM EDT2025-01-1710.250.000.000.00-54012.50%
NVDA250221P006500002024-05-28 3:24PM EDT2025-02-2112.600.000.000.00-31012.50%
NVDA250620P006500002024-05-29 3:59PM EDT2025-06-2022.750.000.000.00-119012.50%
NVDA251219P006500002024-05-29 9:41AM EDT2025-12-1939.750.000.000.00-506.25%
NVDA260116P006500002024-05-29 3:58PM EDT2026-01-1639.760.000.000.00-2906.25%
NVDA260618P006500002024-05-28 3:41PM EDT2026-06-1852.150.000.000.00-3006.25%
NVDA261218P006500002024-05-29 3:52PM EDT2026-12-1864.150.000.000.00-4306.25%