UK Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.48+3.50 (+2.67%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C011700002024-06-07 3:59PM EDT2024-06-2169.1567.4568.95-3.85-5.27%1,4351,9842,406.35%
NVDA240628C011700002024-06-07 3:59PM EDT2024-06-2877.1876.2577.80-4.52-5.53%932151,557.35%
NVDA240705C011700002024-06-07 3:59PM EDT2024-07-0582.9881.7083.45-5.73-6.46%1162781,273.22%
NVDA240712C011700002024-06-07 3:42PM EDT2024-07-1292.0088.8590.80-3.10-3.26%1281171,147.07%
NVDA240719C011700002024-06-07 3:58PM EDT2024-07-1997.7396.1597.60-4.07-4.00%1238471,077.54%
NVDA240726C011700002024-06-07 3:47PM EDT2024-07-26105.50101.00107.50+105.50-321,045.17%
NVDA240816C011700002024-06-07 3:58PM EDT2024-08-16121.72120.35122.00-4.78-3.78%443671,028.20%
NVDA240920C011700002024-06-07 3:53PM EDT2024-09-20150.92151.65153.20-5.58-3.57%396970.00%
NVDA241018C011700002024-06-07 12:42PM EDT2024-10-18163.92166.30168.05+2.22+1.37%31190.00%
NVDA241115C011700002024-06-07 3:26PM EDT2024-11-15182.29182.00184.00+1.98+1.10%61010.00%
NVDA241220C011700002024-06-07 3:44PM EDT2024-12-20205.75202.10203.90+4.95+2.47%361850.00%
NVDA250117C011700002024-06-07 3:44PM EDT2025-01-17216.73213.15215.55+5.98+2.84%522820.00%
NVDA250221C011700002024-06-07 3:37PM EDT2025-02-21231.10229.50232.50-8.34-3.48%2530.00%
NVDA250620C011700002024-06-07 3:43PM EDT2025-06-20280.65276.45279.40-0.62-0.22%21920.00%
NVDA251219C011700002024-06-07 10:24AM EDT2025-12-19326.90334.95338.85-3.50-1.06%1360.00%
NVDA260116C011700002024-06-06 9:30AM EDT2026-01-16354.73342.70345.750.00-21390.00%
NVDA260618C011700002024-06-06 1:53PM EDT2026-06-18377.55383.55387.750.00-1260.00%
NVDA261218C011700002024-06-07 3:55PM EDT2026-12-18428.05424.10428.00+3.98+0.94%261140.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P011700002024-06-07 3:59PM EDT2024-06-2127.0026.8527.55-3.75-12.20%4879600.00%
NVDA240628P011700002024-06-07 3:55PM EDT2024-06-2834.6234.4535.05-5.38-13.45%1,2104440.00%
NVDA240705P011700002024-06-07 3:38PM EDT2024-07-0540.2538.6539.80-10.13-20.11%75330.00%
NVDA240712P011700002024-06-07 1:38PM EDT2024-07-1244.9844.4045.65-6.72-13.00%7310.00%
NVDA240719P011700002024-06-07 3:17PM EDT2024-07-1953.4450.4051.00-0.12-0.22%872880.00%
NVDA240726P011700002024-06-07 3:43PM EDT2024-07-2657.0054.3562.25+57.00-440.00%
NVDA240816P011700002024-06-07 3:34PM EDT2024-08-1671.3869.2070.15-0.74-1.03%151600.00%
NVDA240920P011700002024-06-07 3:02PM EDT2024-09-2095.7494.3095.20-6.71-6.55%32150.00%
NVDA241018P011700002024-06-07 11:50AM EDT2024-10-18113.40104.30105.50-1.52-1.32%13480.00%
NVDA241115P011700002024-06-07 2:58PM EDT2024-11-15118.10115.75117.10-7.95-6.31%121740.00%
NVDA241220P011700002024-06-07 3:19PM EDT2024-12-20133.77130.00131.35+1.92+1.46%6740.00%
NVDA250117P011700002024-06-07 3:53PM EDT2025-01-17137.92136.50137.95+2.42+1.79%26740.00%
NVDA250221P011700002024-06-05 3:19PM EDT2025-02-21144.99147.70149.700.00-150.00%
NVDA250620P011700002024-06-07 10:26AM EDT2025-06-20188.00177.20179.15+10.65+6.01%2390.00%
NVDA251219P011700002024-06-06 12:00PM EDT2025-12-19218.22212.60215.650.00-12250.00%
NVDA260116P011700002024-05-28 12:03PM EDT2026-01-16241.50216.65219.400.00-8620.00%
NVDA260618P011700002024-06-06 1:01PM EDT2026-06-18250.85240.05243.400.00-170.00%
NVDA261218P011700002024-06-07 10:37AM EDT2026-12-18271.37262.05266.50+3.77+1.41%140.00%