UK markets open in 1 hour 16 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:1130.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C011300002024-06-07 3:52PM EDT2024-06-28104.45103.15104.65+0.35+0.34%1485603,116.36%
NVDA240705C011300002024-06-07 3:21PM EDT2024-07-05105.10107.80109.65-8.45-7.44%925372,133.64%
NVDA240712C011300002024-06-06 1:02PM EDT2024-07-12109.19114.10116.300.00-24991,866.31%
NVDA240719C011300002024-06-07 3:59PM EDT2024-07-19122.36121.15122.80-2.99-2.39%186,1061,858.40%
NVDA240726C011300002024-06-07 9:30AM EDT2024-07-26123.65124.05134.05+123.65-100.00%
NVDA240816C011300002024-06-07 3:43PM EDT2024-08-16148.00144.00145.30-2.40-1.60%1977290.00%
NVDA240920C011300002024-06-07 3:55PM EDT2024-09-20174.44173.60175.35-4.13-2.31%191,2010.00%
NVDA241018C011300002024-06-07 2:39PM EDT2024-10-18184.80187.30190.45+0.75+0.41%31360.00%
NVDA241115C011300002024-06-07 9:38AM EDT2024-11-15195.85203.30205.15-8.35-4.09%31280.00%
NVDA241220C011300002024-06-07 2:01PM EDT2024-12-20222.92222.65224.50+1.92+0.87%102840.00%
NVDA250117C011300002024-06-07 3:42PM EDT2025-01-17236.90233.60236.05+2.85+1.22%684460.00%
NVDA250221C011300002024-06-05 3:57PM EDT2025-02-21262.02249.45253.150.00-8940.00%
NVDA250620C011300002024-06-07 1:21PM EDT2025-06-20303.16295.70297.85+1.41+0.47%312110.00%
NVDA251219C011300002024-06-06 9:30AM EDT2025-12-19366.95352.90356.700.00-1720.00%
NVDA260116C011300002024-06-05 3:18PM EDT2026-01-16372.00360.60363.450.00-12890.00%
NVDA260618C011300002024-06-06 3:57PM EDT2026-06-18406.59400.40404.750.00-27550.00%
NVDA261218C011300002024-06-07 12:43PM EDT2026-12-18440.00440.25447.15-10.91-2.42%22780.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P011300002024-06-07 3:55PM EDT2024-06-2821.7021.2021.90-3.14-12.64%1295640.00%
NVDA240705P011300002024-06-07 3:59PM EDT2024-07-0525.3925.0026.05-4.86-16.07%281670.00%
NVDA240712P011300002024-06-07 11:44AM EDT2024-07-1237.7530.0031.35+2.52+7.15%8650.00%
NVDA240719P011300002024-06-07 3:59PM EDT2024-07-1935.6035.3036.05-4.81-11.90%665330.00%
NVDA240726P011300002024-06-07 12:44PM EDT2024-07-2643.6039.0544.30+43.60-420.00%
NVDA240816P011300002024-06-07 3:59PM EDT2024-08-1653.0552.9053.70-5.21-8.94%147840.00%
NVDA240920P011300002024-06-07 3:41PM EDT2024-09-2077.3676.8577.50-4.14-5.08%1974200.00%
NVDA241018P011300002024-06-07 11:48AM EDT2024-10-1894.8786.4087.75+4.02+4.42%11790.00%
NVDA241115P011300002024-06-06 11:14AM EDT2024-11-15100.4397.6098.800.00-25330.00%
NVDA241220P011300002024-06-07 3:51PM EDT2024-12-20112.43111.35112.55-6.14-5.18%201150.00%
NVDA250117P011300002024-06-07 2:25PM EDT2025-01-17121.58117.60119.00-3.42-2.74%21980.00%
NVDA250221P011300002024-06-07 2:25PM EDT2025-02-21132.96128.60130.40-13.58-9.27%1020.00%
NVDA250620P011300002024-06-07 11:23AM EDT2025-06-20166.70157.35159.50+3.95+2.43%2960.00%
NVDA251219P011300002024-06-06 11:24AM EDT2025-12-19198.20192.50195.150.00-5230.00%
NVDA260116P011300002024-06-05 10:14AM EDT2026-01-16202.10196.50199.150.00-5380.00%
NVDA260618P011300002024-05-29 1:22PM EDT2026-06-18237.66219.60222.450.00-270.00%
NVDA261218P011300002024-06-07 3:13PM EDT2026-12-18245.58241.15245.55-5.74-2.28%22540.00%