UK markets close in 7 hours 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
126.47 -0.10 (-0.08%)
Pre-market: 04:14AM EDT
In the money
Show:ListStraddle
Strike:1190.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C011900002024-06-07 3:56PM EDT2024-06-2865.6864.8066.15-5.59-7.84%4173132,202.49%
NVDA240705C011900002024-06-07 3:59PM EDT2024-07-0571.9070.2572.05-8.10-10.13%3122671,490.99%
NVDA240712C011900002024-06-07 3:59PM EDT2024-07-1278.5177.6080.10-5.77-6.85%991011,264.75%
NVDA240719C011900002024-06-07 3:57PM EDT2024-07-1987.0085.1586.55-4.00-4.40%9129441,149.26%
NVDA240726C011900002024-06-07 2:34PM EDT2024-07-2689.9090.1596.60+89.90-40151,093.34%
NVDA240816C011900002024-06-07 3:59PM EDT2024-08-16110.50109.75111.35-0.27-0.24%7053371,035.50%
NVDA240920C011900002024-06-07 3:56PM EDT2024-09-20142.00141.45143.00+3.50+2.53%953420.00%
NVDA241018C011900002024-06-07 3:46PM EDT2024-10-18158.00156.15158.00-5.45-3.33%352390.00%
NVDA241115C011900002024-06-07 3:42PM EDT2024-11-15176.00172.05174.10+6.20+3.65%121080.00%
NVDA241220C011900002024-06-07 3:58PM EDT2024-12-20194.03192.25194.20+5.63+2.99%411550.00%
NVDA250117C011900002024-06-07 3:02PM EDT2025-01-17206.00203.55205.90+1.32+0.64%342630.00%
NVDA250221C011900002024-06-07 2:25PM EDT2025-02-21217.67220.00223.10-0.48-0.22%52460.00%
NVDA250620C011900002024-06-07 3:51PM EDT2025-06-20268.88267.35269.65+5.88+2.24%204910.00%
NVDA251219C011900002024-06-06 12:24PM EDT2025-12-19324.10326.45330.200.00-2880.00%
NVDA260116C011900002024-06-07 10:06AM EDT2026-01-16327.80334.15337.15-1.10-0.33%1290.00%
NVDA260618C011900002024-06-07 1:19PM EDT2026-06-18383.85375.40380.00-0.40-0.10%2110.00%
NVDA261218C011900002024-06-07 1:22PM EDT2026-12-18424.72416.25423.10+13.21+3.21%10870.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P011900002024-06-07 3:56PM EDT2024-06-2843.6142.9043.55-3.81-8.03%2911360.00%
NVDA240705P011900002024-06-07 3:49PM EDT2024-07-0548.4247.2548.40-7.53-13.46%1251560.00%
NVDA240712P011900002024-06-07 3:44PM EDT2024-07-1253.5053.1054.45-3.55-6.22%47740.00%
NVDA240719P011900002024-06-07 3:57PM EDT2024-07-1959.3459.1060.00-2.76-4.44%2982500.00%
NVDA240726P011900002024-06-07 3:10PM EDT2024-07-2667.9063.2570.40+67.90-1190.00%
NVDA240816P011900002024-06-07 3:32PM EDT2024-08-1680.8178.7579.45-8.14-9.15%1192010.00%
NVDA240920P011900002024-06-07 3:58PM EDT2024-09-20104.45103.90104.80-5.50-5.00%831400.00%
NVDA241018P011900002024-06-07 1:39PM EDT2024-10-18114.00114.00115.50-2.37-2.04%351180.00%
NVDA241115P011900002024-06-07 9:30AM EDT2024-11-15130.95125.50126.95+6.60+5.31%1340.00%
NVDA241220P011900002024-06-07 3:59PM EDT2024-12-20140.69139.85141.30-9.81-6.52%19600.00%
NVDA250117P011900002024-06-07 3:51PM EDT2025-01-17147.18146.25148.05-8.37-5.38%251680.00%
NVDA250221P011900002024-06-05 9:56AM EDT2025-02-21164.75157.70159.850.00-1190.00%
NVDA250620P011900002024-06-07 11:48AM EDT2025-06-20197.40187.50189.75+0.45+0.23%3480.00%
NVDA251219P011900002024-06-05 12:24PM EDT2025-12-19227.38223.15225.750.00-190.00%
NVDA260116P011900002024-06-06 9:47AM EDT2026-01-16223.49227.15229.850.00-28600.00%
NVDA260618P011900002024-06-05 2:03PM EDT2026-06-18250.45250.55254.000.00-12370.00%
NVDA261218P011900002024-06-07 1:25PM EDT2026-12-18272.80272.40277.25-7.20-2.57%1480.00%