Australia markets open in 8 hours 15 minutes

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:800.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C008000002024-05-17 3:59PM EDT2024-05-24130.00128.70130.80-18.73-12.59%8323,76590.04%
NVDA240531C008000002024-05-17 3:57PM EDT2024-05-31132.90132.25134.80-19.70-12.91%2502,20772.50%
NVDA240607C008000002024-05-17 2:44PM EDT2024-06-07134.00136.00138.25-21.37-13.75%252,03565.84%
NVDA240614C008000002024-05-17 3:48PM EDT2024-06-14140.75140.10141.40-22.83-13.96%712962.49%
NVDA240621C008000002024-05-17 3:59PM EDT2024-06-21143.78143.35144.40-16.74-10.43%8198,14259.88%
NVDA240628C008000002024-05-17 3:59PM EDT2024-06-28146.55146.05147.75-24.89-14.52%51058.08%
NVDA240719C008000002024-05-17 3:42PM EDT2024-07-19157.24154.65155.70-14.26-8.31%584,50054.70%
NVDA240816C008000002024-05-17 2:44PM EDT2024-08-16163.33164.95167.95-20.22-11.02%1783553.35%
NVDA240920C008000002024-05-17 3:48PM EDT2024-09-20183.50182.00184.80-15.90-7.97%132,81254.92%
NVDA241018C008000002024-05-17 3:41PM EDT2024-10-18194.05191.75193.05-14.15-6.80%630554.15%
NVDA241115C008000002024-05-17 3:46PM EDT2024-11-15202.80201.70203.15-16.35-7.46%1325854.34%
NVDA241220C008000002024-05-17 3:19PM EDT2024-12-20216.00213.20217.35-16.64-7.15%21,64755.05%
NVDA250117C008000002024-05-17 3:49PM EDT2025-01-17222.57222.10223.65-18.93-7.84%306,47554.72%
NVDA250221C008000002024-05-16 3:57PM EDT2025-02-21250.70233.00235.000.00-121655.17%
NVDA250321C008000002024-05-17 2:22PM EDT2025-03-21237.40240.85242.85-24.48-9.35%647855.28%
NVDA250620C008000002024-05-17 11:48AM EDT2025-06-20272.05264.75266.70-9.95-3.53%71,25955.72%
NVDA250919C008000002024-05-17 12:47PM EDT2025-09-19292.31285.00289.35-12.84-4.21%214356.08%
NVDA251219C008000002024-05-17 2:44PM EDT2025-12-19303.05305.55307.85-26.75-8.11%943556.39%
NVDA260116C008000002024-05-17 3:08PM EDT2026-01-16313.02308.30315.45-14.11-4.31%81,93156.35%
NVDA260618C008000002024-05-17 1:10PM EDT2026-06-18348.40339.35341.80-5.10-1.44%679056.72%
NVDA261218C008000002024-05-17 3:26PM EDT2026-12-18373.50367.55372.55-14.38-3.71%71,80956.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P008000002024-05-17 3:59PM EDT2024-05-244.504.504.65+0.80+21.62%4,4025,64588.09%
NVDA240531P008000002024-05-17 3:59PM EDT2024-05-317.156.507.30+1.95+37.50%1,2211,62667.32%
NVDA240607P008000002024-05-17 3:53PM EDT2024-06-079.609.509.90+2.43+33.89%44144760.53%
NVDA240614P008000002024-05-17 3:57PM EDT2024-06-1412.7312.3512.90+2.78+27.94%7235057.16%
NVDA240621P008000002024-05-17 3:58PM EDT2024-06-2114.8514.6014.85+2.95+24.79%1,0409,54953.97%
NVDA240628P008000002024-05-17 3:59PM EDT2024-06-2817.0616.6517.40+3.41+24.98%1314752.04%
NVDA240719P008000002024-05-17 3:57PM EDT2024-07-1922.7721.8022.70+3.72+19.53%6253,41747.79%
NVDA240816P008000002024-05-17 3:39PM EDT2024-08-1630.5029.4531.20+4.03+15.22%491,33046.00%
NVDA240920P008000002024-05-17 3:15PM EDT2024-09-2042.8242.7543.40+4.82+12.68%543,42146.29%
NVDA241018P008000002024-05-17 2:32PM EDT2024-10-1850.3947.9050.00+6.35+14.42%996145.27%
NVDA241115P008000002024-05-17 3:19PM EDT2024-11-1555.4554.4056.35+4.66+9.18%381844.60%
NVDA241220P008000002024-05-17 3:58PM EDT2024-12-2065.0063.5066.00+5.22+8.73%451,01544.91%
NVDA250117P008000002024-05-17 3:50PM EDT2025-01-1769.3068.1070.25+5.80+9.13%534,58643.93%
NVDA250221P008000002024-05-17 2:13PM EDT2025-02-2176.8675.7576.85+7.61+10.99%377843.50%
NVDA250321P008000002024-05-17 2:40PM EDT2025-03-2182.0079.8083.70+5.20+6.77%121,20543.85%
NVDA250620P008000002024-05-17 3:01PM EDT2025-06-2096.3095.4096.75+4.48+4.88%61,25942.46%
NVDA250919P008000002024-05-15 1:40PM EDT2025-09-19104.23107.50111.000.00-10021742.18%
NVDA251219P008000002024-05-17 1:20PM EDT2025-12-19119.70120.50122.05+2.90+2.48%6732441.48%
NVDA260116P008000002024-05-17 2:19PM EDT2026-01-16124.42123.40127.05+4.42+3.68%496441.73%
NVDA260618P008000002024-05-17 1:02PM EDT2026-06-18139.70140.00141.75+2.64+1.93%227440.50%
NVDA261218P008000002024-05-17 1:02PM EDT2026-12-18155.85155.00159.90+2.85+1.86%1338839.91%