UK markets open in 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.57-4.21 (-3.22%)
At close: 04:00PM EDT
126.99 +0.42 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1090.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C010900002024-06-07 3:53PM EDT2024-06-28133.41133.75135.90-5.19-3.74%232060.00%
NVDA240705C010900002024-06-07 11:28AM EDT2024-07-05125.75136.45140.80-13.50-9.69%91450.00%
NVDA240712C010900002024-06-07 3:59PM EDT2024-07-12144.30143.45147.40+4.20+3.00%53420.00%
NVDA240719C010900002024-06-07 3:52PM EDT2024-07-19149.50149.15151.00+3.35+2.29%603910.00%
NVDA240726C010900002024-06-06 1:58PM EDT2024-07-26151.63150.55161.95+151.63--20.00%
NVDA240816C010900002024-06-07 3:55PM EDT2024-08-16170.65170.25171.55+5.05+3.05%337830.00%
NVDA240920C010900002024-06-07 3:56PM EDT2024-09-20199.00197.95199.55-4.39-2.16%316480.00%
NVDA241018C010900002024-06-07 3:50PM EDT2024-10-18212.90210.80213.30-8.08-3.66%31280.00%
NVDA241115C010900002024-06-07 9:59AM EDT2024-11-15216.20226.25228.15-11.15-4.90%3980.00%
NVDA241220C010900002024-06-07 2:15PM EDT2024-12-20236.69244.95246.65-8.99-3.66%281130.00%
NVDA250117C010900002024-06-07 2:59PM EDT2025-01-17255.71255.55258.00-6.83-2.60%54830.00%
NVDA250221C010900002024-06-05 10:26AM EDT2025-02-21265.47270.70274.500.00-11020.00%
NVDA250620C010900002024-06-07 11:34AM EDT2025-06-20307.77315.85318.00-18.68-5.72%422920.00%
NVDA251219C010900002024-06-07 10:37AM EDT2025-12-19364.79371.60375.55+46.24+14.52%11520.00%
NVDA260116C010900002024-06-07 1:07PM EDT2026-01-16386.14379.25382.05-4.85-1.24%491220.00%
NVDA260618C010900002024-06-07 12:40PM EDT2026-06-18418.00418.35422.45+86.45+26.07%41140.00%
NVDA261218C010900002024-06-07 3:38PM EDT2026-12-18460.46457.10463.85+5.65+1.24%2370.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P010900002024-06-07 3:57PM EDT2024-06-2812.8512.6513.00-2.80-17.89%942360.00%
NVDA240705P010900002024-06-07 3:41PM EDT2024-07-0516.2515.5516.20-1.98-10.86%241240.00%
NVDA240712P010900002024-06-07 2:56PM EDT2024-07-1221.1519.6520.35-1.08-4.86%43970.00%
NVDA240719P010900002024-06-07 3:59PM EDT2024-07-1924.3324.0024.65-2.47-9.22%481,2370.00%
NVDA240726P010900002024-06-07 1:22PM EDT2024-07-2629.0827.2031.80+29.08-1350.00%
NVDA240816P010900002024-06-07 3:35PM EDT2024-08-1640.9539.7040.20-0.94-2.24%356960.00%
NVDA240920P010900002024-06-07 3:56PM EDT2024-09-2061.8261.5562.15-3.48-5.33%211550.00%
NVDA241018P010900002024-06-07 9:39AM EDT2024-10-1878.2070.5071.75+5.38+7.39%3730.00%
NVDA241115P010900002024-06-07 12:56PM EDT2024-11-1581.9381.1582.35-7.42-8.30%2320.00%
NVDA241220P010900002024-06-07 2:07PM EDT2024-12-2096.5594.4095.55+1.55+1.63%6910.00%
NVDA250117P010900002024-06-07 1:11PM EDT2025-01-17100.00100.45101.75-4.93-4.70%82820.00%
NVDA250221P010900002024-06-07 1:41PM EDT2025-02-21112.00111.10112.80-6.20-5.25%3490.00%
NVDA250620P010900002024-06-07 11:54AM EDT2025-06-20146.65139.25141.15+4.75+3.35%201830.00%
NVDA251219P010900002024-06-07 2:10PM EDT2025-12-19177.05173.45175.90-1.74-0.97%3230.00%
NVDA260116P010900002024-05-21 2:46PM EDT2026-01-16272.45177.35179.650.00-4530.00%
NVDA260618P010900002024-06-04 3:36PM EDT2026-06-18214.43200.00203.050.00-290.00%
NVDA261218P010900002024-06-07 3:36PM EDT2026-12-18224.53221.20225.65-2.87-1.26%360.00%