UK markets close in 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40+2.42 (+1.84%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1070.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C010700002024-06-07 3:57PM EDT2024-06-21146.40144.60147.75-3.55-2.37%1731,7580.00%
NVDA240628C010700002024-06-07 3:42PM EDT2024-06-28155.00150.40152.60-0.14-0.09%137300.00%
NVDA240705C010700002024-06-06 3:51PM EDT2024-07-05160.00154.45157.700.00-10190.00%
NVDA240712C010700002024-06-07 12:25PM EDT2024-07-12158.79159.45162.60-1.21-0.76%480.00%
NVDA240719C010700002024-06-07 3:43PM EDT2024-07-19169.51164.80166.40-1.42-0.83%434050.00%
NVDA240726C010700002024-06-07 3:58PM EDT2024-07-26171.42166.20176.50+171.42-1100.00%
NVDA240816C010700002024-06-07 3:42PM EDT2024-08-16188.10182.90186.35+9.00+5.03%183980.00%
NVDA240920C010700002024-06-07 3:58PM EDT2024-09-20212.28210.90212.50-2.57-1.20%594010.00%
NVDA241018C010700002024-06-07 11:24AM EDT2024-10-18214.85223.40225.70-15.15-6.59%141600.00%
NVDA241115C010700002024-06-07 9:59AM EDT2024-11-15227.85238.40240.25-12.15-5.06%1930.00%
NVDA241220C010700002024-06-06 12:45PM EDT2024-12-20245.40256.65259.200.00-61310.00%
NVDA250117C010700002024-06-07 2:07PM EDT2025-01-17267.00266.95269.45+11.50+4.50%63410.00%
NVDA250221C010700002024-06-05 3:54PM EDT2025-02-21294.20281.90285.750.00-12810.00%
NVDA250620C010700002024-06-06 11:37AM EDT2025-06-20324.95326.20328.500.00-34150.00%
NVDA251219C010700002024-05-29 3:55PM EDT2025-12-19337.27381.35385.200.00-1370.00%
NVDA260116C010700002024-06-07 1:02PM EDT2026-01-16393.83388.90392.30-4.17-1.05%5940.00%
NVDA260618C010700002024-06-03 3:32PM EDT2026-06-18380.19427.30431.600.00-1300.00%
NVDA261218C010700002024-06-07 1:34PM EDT2026-12-18473.53465.80472.50+2.55+0.54%11100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P010700002024-06-07 3:57PM EDT2024-06-215.955.656.15-1.55-20.67%6401,3280.00%
NVDA240628P010700002024-06-07 3:57PM EDT2024-06-289.899.409.90-2.11-17.58%695090.00%
NVDA240705P010700002024-06-07 3:41PM EDT2024-07-0512.7012.0512.65-1.80-12.41%313370.00%
NVDA240712P010700002024-06-07 2:24PM EDT2024-07-1218.0515.7016.20-1.59-8.10%43320.00%
NVDA240719P010700002024-06-07 3:59PM EDT2024-07-1919.8519.5520.05-2.35-10.59%4326520.00%
NVDA240726P010700002024-06-07 3:55PM EDT2024-07-2624.6023.2027.70+24.60-5210.00%
NVDA240816P010700002024-06-07 3:55PM EDT2024-08-1634.0033.8034.45-2.45-6.72%173260.00%
NVDA240920P010700002024-06-07 1:53PM EDT2024-09-2054.3654.7055.30-4.24-7.24%2891320.00%
NVDA241018P010700002024-06-07 11:32AM EDT2024-10-1870.5063.3064.40+2.80+4.14%4700.00%
NVDA241115P010700002024-06-07 10:58AM EDT2024-11-1581.0073.7574.60+5.10+6.72%2750.00%
NVDA241220P010700002024-06-06 10:52AM EDT2024-12-2088.7586.6087.500.00-11080.00%
NVDA250117P010700002024-06-07 3:45PM EDT2025-01-1792.9792.5593.90-1.96-2.06%132960.00%
NVDA250221P010700002024-06-03 11:39AM EDT2025-02-21124.65102.85104.500.00-2160.00%
NVDA250620P010700002024-06-06 12:53PM EDT2025-06-20138.80130.55132.200.00-11150.00%
NVDA251219P010700002024-03-20 12:57PM EDT2025-12-19299.65354.05370.800.00-2150.00%
NVDA260116P010700002024-05-31 12:12PM EDT2026-01-16207.20168.15170.450.00-5750.00%
NVDA260618P010700002024-05-28 11:18AM EDT2026-06-18211.98190.60193.100.00-6190.00%
NVDA261218P010700002024-06-07 3:25PM EDT2026-12-18214.95211.50216.20+8.11+3.92%570.00%