Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
898.78+11.31 (+1.27%)
At close: 04:00PM EDT
897.20 -1.58 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:690.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C006900002024-05-10 3:50PM EDT2024-05-17206.65208.00211.25+9.65+4.90%161,06494.78%
NVDA240524C006900002024-05-01 10:46AM EDT2024-05-24159.80210.75213.100.00-51585.10%
NVDA240531C006900002024-05-10 3:22PM EDT2024-05-31212.70212.25214.50+8.85+4.34%6775.60%
NVDA240607C006900002024-05-10 3:45PM EDT2024-06-07212.67213.35216.15-19.55-8.42%2469.77%
NVDA240621C006900002024-05-10 11:46AM EDT2024-06-21213.70217.30219.20+7.20+3.49%1346964.49%
NVDA240719C006900002024-05-09 1:48PM EDT2024-07-19224.17224.60226.80+5.97+2.74%132959.95%
NVDA240816C006900002024-05-10 2:07PM EDT2024-08-16234.95232.30233.60+10.20+4.54%237257.68%
NVDA241018C006900002024-05-08 10:32AM EDT2024-10-18264.10249.60254.050.00-25057.46%
NVDA241115C006900002024-05-10 9:41AM EDT2024-11-15269.45258.60261.35+6.55+2.49%210257.61%
NVDA250117C006900002024-05-09 10:22AM EDT2025-01-17268.36275.15277.950.00-139657.65%
NVDA250221C006900002024-05-09 9:50AM EDT2025-02-21277.80284.55287.250.00-4011558.01%
NVDA250620C006900002024-05-10 3:34PM EDT2025-06-20312.15310.85313.90+6.41+2.10%122958.06%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60346.85349.450.00-113358.50%
NVDA260116C006900002024-04-25 10:01AM EDT2026-01-16350.40350.90354.00+65.55+23.01%168558.36%
NVDA260618C006900002024-04-19 11:09AM EDT2026-06-18319.52375.80378.800.00-223358.47%
NVDA261218C006900002024-05-10 3:39PM EDT2026-12-18403.00399.40406.60-20.00-4.73%182358.40%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P006900002024-05-10 3:33PM EDT2024-05-170.070.050.14-0.12-63.16%4033,57671.88%
NVDA240524P006900002024-05-10 3:54PM EDT2024-05-241.341.301.52-1.00-42.74%5362972.95%
NVDA240531P006900002024-05-10 1:17PM EDT2024-05-312.262.012.20-0.99-30.46%5341164.09%
NVDA240607P006900002024-05-10 12:22PM EDT2024-06-073.362.803.05-0.97-22.40%1012059.27%
NVDA240614P006900002024-05-10 3:22PM EDT2024-06-144.104.004.30-1.60-28.07%1938057.21%
NVDA240621P006900002024-05-10 3:59PM EDT2024-06-215.054.955.10-1.50-22.90%361,29154.61%
NVDA240719P006900002024-05-10 12:30PM EDT2024-07-199.558.909.30-1.03-9.74%939349.71%
NVDA240816P006900002024-05-08 1:34PM EDT2024-08-1614.0013.5013.75-1.50-9.68%672147.31%
NVDA241018P006900002024-05-09 12:10PM EDT2024-10-1826.7026.1026.60-2.95-9.95%1669946.74%
NVDA241115P006900002024-05-09 2:54PM EDT2024-11-1534.0031.1531.750.00-1122046.37%
NVDA250117P006900002024-05-08 2:20PM EDT2025-01-1743.1541.5042.200.00-576045.52%
NVDA250221P006900002024-05-08 1:55PM EDT2025-02-2149.1047.1548.000.00-43345.33%
NVDA250620P006900002024-05-10 3:50PM EDT2025-06-2064.2063.4064.400.00-4118144.22%
NVDA251219P006900002024-05-09 10:48AM EDT2025-12-1988.7884.4085.600.00-14743.05%
NVDA260116P006900002024-05-10 9:43AM EDT2026-01-1686.0586.9088.05-2.95-3.31%139242.76%
NVDA260618P006900002024-05-02 12:18PM EDT2026-06-18113.35100.95102.200.00-183741.86%
NVDA261218P006900002024-05-10 2:57PM EDT2026-12-18116.20115.05117.35-1.80-1.53%311541.05%