UK 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:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C003000002024-05-16 2:05PM EDT2024-05-24645.05623.85626.350.00-948310.74%
NVDA240531C003000002024-04-24 9:53AM EDT2024-05-31531.40624.05626.600.00--6233.59%
NVDA240621C003000002024-05-17 2:58PM EDT2024-06-21626.72624.20628.50-22.13-3.41%342,287169.85%
NVDA240719C003000002024-05-17 3:55PM EDT2024-07-19628.22626.70629.20-24.54-3.76%272141.28%
NVDA240816C003000002024-05-16 1:35PM EDT2024-08-16651.26627.90631.150.00-1117126.25%
NVDA240920C003000002024-04-29 9:47AM EDT2024-09-20566.08629.85633.150.00-1117114.76%
NVDA241018C003000002024-04-11 3:37PM EDT2024-10-18612.00603.40609.250.00-120.00%
NVDA241115C003000002024-04-04 3:39PM EDT2024-11-15575.00594.20600.750.00-380.00%
NVDA241220C003000002024-05-14 3:10PM EDT2024-12-20627.28633.95638.750.00-1526898.41%
NVDA250117C003000002024-05-16 11:36AM EDT2025-01-17667.63635.75640.150.00-174195.53%
NVDA250221C003000002024-04-22 10:54AM EDT2025-02-21489.73636.05642.900.00-41391.81%
NVDA250620C003000002024-05-03 2:01PM EDT2025-06-20611.00639.85652.600.00-101,05885.04%
NVDA251219C003000002024-05-17 2:13PM EDT2025-12-19655.00651.85660.40+37.00+5.99%21,05778.99%
NVDA260116C003000002024-04-19 3:57PM EDT2026-01-16500.50652.55662.400.00-324878.21%
NVDA260618C003000002024-05-16 10:18AM EDT2026-06-18688.55660.50668.600.00-28474.69%
NVDA261218C003000002024-05-15 12:58PM EDT2026-12-18695.10666.00681.950.00-217772.47%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P003000002024-05-15 2:59PM EDT2024-05-240.020.000.01+0.01+100.00%1103221.88%
NVDA240531P003000002024-05-17 2:54PM EDT2024-05-310.010.010.08-0.03-75.00%6018183.59%
NVDA240607P003000002024-05-14 12:57PM EDT2024-06-070.010.010.060.00-11146.88%
NVDA240621P003000002024-05-17 1:12PM EDT2024-06-210.050.030.10+0.03+150.00%46,696119.92%
NVDA240719P003000002024-05-16 12:04PM EDT2024-07-190.020.010.090.00-101,56687.50%
NVDA240816P003000002024-05-17 3:13PM EDT2024-08-160.140.000.27-0.05-26.32%61,42279.30%
NVDA240920P003000002024-05-17 3:26PM EDT2024-09-200.280.090.32+0.04+16.67%12,55070.22%
NVDA241018P003000002024-05-17 3:52PM EDT2024-10-180.410.280.52+0.08+24.24%1947268.16%
NVDA241115P003000002024-05-17 3:18PM EDT2024-11-150.410.480.67-0.14-25.45%377065.38%
NVDA241220P003000002024-05-17 2:46PM EDT2024-12-200.700.710.90-0.11-13.58%41,78562.40%
NVDA250117P003000002024-05-17 12:45PM EDT2025-01-171.030.851.05+0.06+6.19%63,51359.99%
NVDA250221P003000002024-05-14 3:14PM EDT2025-02-211.500.951.800.00-327159.00%
NVDA250620P003000002024-05-17 2:43PM EDT2025-06-202.702.602.99+0.02+0.75%391455.03%
NVDA251219P003000002024-05-17 10:47AM EDT2025-12-195.755.555.95+0.10+1.77%1072451.86%
NVDA260116P003000002024-05-16 1:09PM EDT2026-01-166.005.656.400.00-32,99051.11%
NVDA260618P003000002024-05-17 3:58PM EDT2026-06-188.808.159.00-0.04-0.45%293449.65%
NVDA261218P003000002024-05-17 3:24PM EDT2026-12-1812.3511.9512.65+0.20+1.65%236048.20%