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:870.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C008700002024-05-17 3:56PM EDT2024-05-2476.0875.5576.75-14.74-16.23%2122,09987.53%
NVDA240531C008700002024-05-17 3:33PM EDT2024-05-3180.5680.1581.15-19.74-19.68%3524569.10%
NVDA240607C008700002024-05-17 3:17PM EDT2024-06-0786.9485.1586.20-16.81-16.20%1123162.85%
NVDA240614C008700002024-05-17 2:32PM EDT2024-06-1488.4990.0591.40-21.50-19.55%510159.94%
NVDA240621C008700002024-05-17 3:45PM EDT2024-06-2194.8092.9095.70-14.20-13.03%2791257.06%
NVDA240628C008700002024-05-17 11:58AM EDT2024-06-28104.9296.8599.25-13.58-11.46%2755.37%
NVDA240719C008700002024-05-17 2:22PM EDT2024-07-19106.50107.90108.75-14.85-12.24%2832952.48%
NVDA240816C008700002024-05-17 10:53AM EDT2024-08-16131.45121.15122.20-4.30-3.17%458851.44%
NVDA241018C008700002024-05-17 2:45PM EDT2024-10-18148.92150.30151.80-19.73-11.70%722252.60%
NVDA241115C008700002024-05-17 3:43PM EDT2024-11-15162.75161.10163.05-16.85-9.38%2611652.88%
NVDA241220C008700002024-05-16 11:52AM EDT2024-12-20197.27175.30177.050.00-63253.70%
NVDA250221C008700002024-05-17 11:38AM EDT2025-02-21201.25194.95197.55-14.30-6.63%210453.90%
NVDA260116C008700002024-05-17 1:53PM EDT2026-01-16283.30277.50280.20-17.31-5.76%445555.33%
NVDA260618C008700002024-05-17 1:47PM EDT2026-06-18313.70307.90310.50+27.42+9.58%320155.79%
NVDA261218C008700002024-05-17 3:56PM EDT2026-12-18340.20337.70342.90-20.20-5.60%827656.03%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P008700002024-05-17 3:59PM EDT2024-05-2420.3519.9520.65+4.85+31.29%1,8291,69985.10%
NVDA240531P008700002024-05-17 3:59PM EDT2024-05-3124.4023.4524.80+6.55+36.69%28041666.35%
NVDA240607P008700002024-05-17 3:22PM EDT2024-06-0727.6227.5029.15+5.45+24.58%4620059.60%
NVDA240614P008700002024-05-17 3:05PM EDT2024-06-1432.5031.9532.75+6.60+25.48%319656.04%
NVDA240621P008700002024-05-17 3:36PM EDT2024-06-2134.6034.3035.75+5.65+19.52%851,07352.73%
NVDA240628P008700002024-05-17 1:54PM EDT2024-06-2839.0037.6038.70+8.26+26.87%93850.90%
NVDA240719P008700002024-05-17 3:10PM EDT2024-07-1944.9044.9545.60+7.40+19.73%16727146.88%
NVDA240816P008700002024-05-17 11:39AM EDT2024-08-1651.9954.5555.30+3.89+8.09%770344.71%
NVDA241018P008700002024-05-17 2:14PM EDT2024-10-1877.1875.9076.85+7.83+11.29%836143.99%
NVDA241115P008700002024-05-17 3:43PM EDT2024-11-1583.5083.4584.55+7.84+10.36%1116243.62%
NVDA241220P008700002024-05-17 1:30PM EDT2024-12-2094.1593.4594.45-11.20-10.63%123643.65%
NVDA250221P008700002024-05-16 11:04AM EDT2025-02-21105.00105.90107.40+6.70+6.82%18142.69%
NVDA260116P008700002024-05-17 1:00PM EDT2026-01-16155.15156.35158.20+4.39+2.91%108240.34%
NVDA260618P008700002024-05-15 10:34AM EDT2026-06-18173.30173.75175.850.00-16239.63%
NVDA261218P008700002024-05-17 3:43PM EDT2026-12-18192.08188.70194.75+3.20+1.69%24739.04%