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:775.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C007750002024-05-17 3:51PM EDT2024-05-24153.36152.55153.85-20.52-11.80%5125995.24%
NVDA240531C007750002024-05-17 2:19PM EDT2024-05-31155.05155.00156.10-21.01-11.93%173573.91%
NVDA240607C007750002024-05-17 3:55PM EDT2024-06-07158.83157.85158.95-20.25-11.31%26666.96%
NVDA240614C007750002024-05-17 12:26PM EDT2024-06-14170.40160.90162.20+35.30+26.13%4563.74%
NVDA240621C007750002024-05-17 3:47PM EDT2024-06-21164.22162.55165.65-17.14-9.45%1391,48660.83%
NVDA240719C007750002024-05-17 1:51PM EDT2024-07-19180.50173.90174.90-14.95-7.65%28755.76%
NVDA241220C007750002024-05-17 2:49PM EDT2024-12-20228.20229.90231.70+19.65+9.42%25455.63%
NVDA250221C007750002024-05-16 10:53AM EDT2025-02-21270.80247.50250.200.00-114955.71%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P007750002024-05-17 3:58PM EDT2024-05-242.282.292.62+0.26+12.87%7671,01788.43%
NVDA240531P007750002024-05-17 3:57PM EDT2024-05-314.353.904.30+1.24+39.87%13520867.66%
NVDA240607P007750002024-05-17 3:48PM EDT2024-06-076.366.006.40+2.00+45.87%315860.82%
NVDA240614P007750002024-05-17 3:42PM EDT2024-06-148.308.258.80+1.58+23.51%118757.47%
NVDA240621P007750002024-05-17 3:54PM EDT2024-06-2110.359.8010.60+2.30+28.57%2231,88354.19%
NVDA240628P007750002024-05-16 11:44AM EDT2024-06-289.549.2010.90+0.34+3.70%24650.43%
NVDA240719P007750002024-05-17 2:36PM EDT2024-07-1918.0116.7517.10+4.18+30.22%5739048.13%
NVDA241220P007750002024-05-15 3:00PM EDT2024-12-2050.7555.2556.100.00-20143044.79%
NVDA250221P007750002024-05-15 2:13PM EDT2025-02-2161.8366.4567.450.00-11443.81%