Australia markets open in 8 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,064.69+26.70 (+2.57%)
At close: 04:00PM EDT
1,069.07 +4.38 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:760.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C007600002024-05-24 3:47PM EDT2024-05-31300.05299.25309.40+24.14+8.75%951166.82%
NVDA240607C007600002024-05-24 2:09PM EDT2024-06-07297.55296.45310.65+2.43+0.82%173,002119.36%
NVDA240614C007600002024-05-24 2:37PM EDT2024-06-14295.45301.25312.00+100.35+51.44%2777.01%
NVDA240621C007600002024-05-24 2:24PM EDT2024-06-21297.60304.35311.10+18.51+6.63%551,63871.93%
NVDA240628C007600002024-05-24 1:58PM EDT2024-06-28297.45300.75310.95+108.25+57.21%41154.31%
NVDA240719C007600002024-05-24 3:30PM EDT2024-07-19309.25310.75314.60+3.75+1.23%3882762.17%
NVDA240816C007600002024-05-24 3:57PM EDT2024-08-16315.85311.55323.40+23.75+8.13%918557.29%
NVDA240920C007600002024-05-24 3:59PM EDT2024-09-20327.04324.60330.95+23.89+7.88%5346657.65%
NVDA241018C007600002024-05-24 3:57PM EDT2024-10-18332.10328.35338.60+16.16+5.11%125755.98%
NVDA241115C007600002024-05-24 3:54PM EDT2024-11-15341.10336.85345.40+13.74+4.20%406556.03%
NVDA241220C007600002024-05-24 3:48PM EDT2024-12-20348.55343.20355.35+6.58+1.92%1128655.47%
NVDA250117C007600002024-05-24 3:38PM EDT2025-01-17354.40350.00362.00+27.30+8.35%2662555.32%
NVDA250221C007600002024-05-23 11:26AM EDT2025-02-21351.00363.50372.100.00-13456.71%
NVDA250321C007600002024-05-23 3:31PM EDT2025-03-21358.35371.15378.75+14.65+4.26%218756.84%
NVDA250620C007600002024-05-24 3:38PM EDT2025-06-20391.72393.10400.45+2.94+0.76%2671157.14%
NVDA250919C007600002024-05-24 12:58PM EDT2025-09-19402.22413.90421.30+82.22+25.69%157857.60%
NVDA251219C007600002024-05-23 3:08PM EDT2025-12-19404.00431.20446.000.00-322158.40%
NVDA260116C007600002024-05-23 11:23AM EDT2026-01-16436.23432.00446.00+10.14+2.38%112157.13%
NVDA260618C007600002024-05-17 3:11PM EDT2026-06-18361.25466.70476.900.00-54458.54%
NVDA261218C007600002024-05-24 10:20AM EDT2026-12-18477.45490.55508.00-3.48-0.72%16258.18%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P007600002024-05-24 3:59PM EDT2024-05-310.140.060.16-0.06-30.00%3111,06596.68%
NVDA240607P007600002024-05-24 3:14PM EDT2024-06-070.180.150.29-0.15-45.45%1120170.65%
NVDA240614P007600002024-05-24 3:46PM EDT2024-06-140.430.400.45-0.07-14.00%1138461.62%
NVDA240621P007600002024-05-24 3:42PM EDT2024-06-210.650.250.70-0.22-25.29%4341,43053.81%
NVDA240628P007600002024-05-24 3:34PM EDT2024-06-280.800.801.26-0.25-23.81%1535553.39%
NVDA240719P007600002024-05-24 3:53PM EDT2024-07-191.751.601.82-0.44-20.09%381,17945.97%
NVDA240816P007600002024-05-24 3:27PM EDT2024-08-164.002.663.95-0.80-16.67%214,34243.24%
NVDA240920P007600002024-05-24 3:22PM EDT2024-09-209.258.709.50-1.80-16.29%4962044.36%
NVDA241018P007600002024-05-24 3:03PM EDT2024-10-1812.659.6012.60-2.15-14.53%1423743.04%
NVDA241115P007600002024-05-24 3:58PM EDT2024-11-1516.9513.4517.00-0.55-3.14%43,45943.04%
NVDA241220P007600002024-05-24 3:28PM EDT2024-12-2023.1719.3523.10-3.23-12.23%2638243.35%
NVDA250117P007600002024-05-24 3:44PM EDT2025-01-1726.7522.4027.00-1.00-3.60%591,25042.96%
NVDA250221P007600002024-05-23 2:55PM EDT2025-02-2136.4727.0032.350.00-72442.84%
NVDA250321P007600002024-05-24 11:53AM EDT2025-03-2138.8535.3036.45+1.25+3.32%1239042.70%
NVDA250620P007600002024-05-24 10:44AM EDT2025-06-2051.7043.9053.00+1.60+3.19%351743.71%
NVDA250919P007600002024-05-23 12:38PM EDT2025-09-1962.0059.0063.350.00-51442.70%
NVDA251219P007600002024-05-22 11:13AM EDT2025-12-1996.6165.0071.650.00-14041.55%
NVDA260116P007600002024-05-23 10:14AM EDT2026-01-1678.4868.3576.550.00-227541.92%
NVDA260618P007600002024-05-24 3:24PM EDT2026-06-1890.5987.6592.50-4.41-4.64%11,45641.27%
NVDA261218P007600002024-05-24 11:44AM EDT2026-12-18108.95104.15109.65+0.46+0.42%117240.66%