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:740.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C007400002024-05-17 3:59PM EDT2024-05-24186.60185.70187.85-22.19-10.63%1115494.71%
NVDA240531C007400002024-05-17 2:24PM EDT2024-05-31184.51187.65188.90-24.04-11.53%259775.34%
NVDA240607C007400002024-05-17 2:33PM EDT2024-06-07185.18189.70190.95-27.45-12.91%38668.71%
NVDA240614C007400002024-05-15 11:03AM EDT2024-06-14209.10191.90193.450.00-13865.42%
NVDA240621C007400002024-05-17 3:14PM EDT2024-06-21197.38194.00195.75-15.67-7.36%3272,28862.88%
NVDA240719C007400002024-05-17 1:10PM EDT2024-07-19211.61201.95204.10-11.09-4.98%185557.09%
NVDA240816C007400002024-05-17 3:58PM EDT2024-08-16211.55211.55212.65-23.39-9.96%5924055.59%
NVDA240920C007400002024-05-10 10:04AM EDT2024-09-20214.00224.35227.600.00-21,24256.71%
NVDA241018C007400002024-05-17 2:44PM EDT2024-10-18230.40231.45235.65-21.40-8.50%99955.70%
NVDA241115C007400002024-05-17 3:47PM EDT2024-11-15242.85239.85244.85-20.80-7.89%26055.81%
NVDA241220C007400002024-05-17 2:07PM EDT2024-12-20256.18253.05254.55-23.82-8.51%369556.43%
NVDA250117C007400002024-05-17 10:04AM EDT2025-01-17272.71259.05262.85-8.59-3.05%51,20956.17%
NVDA250221C007400002024-04-30 2:20PM EDT2025-02-21236.24269.55272.200.00-24956.48%
NVDA250321C007400002024-05-17 12:07PM EDT2025-03-21285.25276.60279.45+14.41+5.32%19656.54%
NVDA250620C007400002024-05-17 11:16AM EDT2025-06-20307.90298.90300.95-16.60-5.12%220956.82%
NVDA250919C007400002024-05-09 2:49PM EDT2025-09-19296.69315.50322.100.00-2456.80%
NVDA251219C007400002024-05-07 3:36PM EDT2025-12-19327.20336.90339.400.00-214357.35%
NVDA260116C007400002024-05-16 1:50PM EDT2026-01-16358.46341.80344.300.00-212957.31%
NVDA260618C007400002024-05-17 1:41PM EDT2026-06-18366.55368.75371.25+17.77+5.09%225857.59%
NVDA261218C007400002024-05-15 2:04PM EDT2026-12-18416.17395.00400.850.00-155357.69%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P007400002024-05-17 3:59PM EDT2024-05-241.110.991.06+0.29+35.37%1,3251,30584.08%
NVDA240531P007400002024-05-17 3:55PM EDT2024-05-312.091.912.08+0.63+43.15%4633767.05%
NVDA240607P007400002024-05-17 3:53PM EDT2024-06-073.253.153.35+0.83+34.30%1118060.57%
NVDA240614P007400002024-05-17 3:59PM EDT2024-06-144.944.655.05+1.46+41.95%811757.58%
NVDA240621P007400002024-05-17 3:20PM EDT2024-06-215.956.056.35+1.10+22.68%941,59854.82%
NVDA240628P007400002024-05-17 3:18PM EDT2024-06-287.207.157.75+1.38+23.71%362952.59%
NVDA240719P007400002024-05-17 3:56PM EDT2024-07-1911.1210.5511.25+2.12+23.56%271,65048.49%
NVDA240816P007400002024-05-17 3:37PM EDT2024-08-1616.8016.4516.80+2.38+16.50%4841846.13%
NVDA240920P007400002024-05-17 2:27PM EDT2024-09-2027.5026.2026.75+4.10+17.52%1670146.85%
NVDA241018P007400002024-05-16 1:56PM EDT2024-10-1828.9030.8031.50+0.84+2.99%147245.42%
NVDA241115P007400002024-05-16 2:52PM EDT2024-11-1533.2636.3537.300.00-112245.06%
NVDA241220P007400002024-05-17 3:46PM EDT2024-12-2044.7044.1545.10+3.85+9.42%223845.16%
NVDA250117P007400002024-05-17 3:16PM EDT2025-01-1748.5148.1048.85+3.31+7.32%544944.22%
NVDA250221P007400002024-05-09 3:27PM EDT2025-02-2152.0754.7055.75-16.18-23.71%12144.26%
NVDA250321P007400002024-05-17 9:46AM EDT2025-03-2156.7359.2560.05-1.84-3.14%139743.90%
NVDA250620P007400002024-05-16 9:39AM EDT2025-06-2068.5072.6073.600.00-321143.18%
NVDA250919P007400002024-05-02 9:36AM EDT2025-09-19108.7483.2586.800.00-11942.93%
NVDA251219P007400002024-05-13 12:31PM EDT2025-12-19101.4995.7096.850.00-304142.17%
NVDA260116P007400002024-05-17 3:26PM EDT2026-01-1698.5098.3099.65+3.75+3.96%610441.93%
NVDA260618P007400002024-05-16 2:40PM EDT2026-06-18111.34113.85115.300.00-41341.18%
NVDA261218P007400002024-05-16 9:33AM EDT2026-12-18126.40129.50131.800.00-111340.46%