UK markets close in 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.35+2.37 (+1.81%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1210.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C012100002024-06-07 3:59PM EDT2024-06-2145.4545.0545.85-5.90-11.49%2,7382,0352,013.04%
NVDA240628C012100002024-06-07 3:59PM EDT2024-06-2855.2554.6055.65-5.09-8.44%4615251,319.29%
NVDA240705C012100002024-06-07 3:59PM EDT2024-07-0561.5060.4061.75-5.33-7.98%1513621,083.12%
NVDA240712C012100002024-06-07 3:49PM EDT2024-07-1270.0067.3569.35-4.45-5.98%33110974.62%
NVDA240719C012100002024-06-07 3:59PM EDT2024-07-1975.6575.0576.15-4.55-5.67%3854,302912.96%
NVDA240726C012100002024-06-07 3:56PM EDT2024-07-2683.4581.1086.30+83.45-6335883.06%
NVDA240816C012100002024-06-07 3:56PM EDT2024-08-16100.5599.85101.40-4.83-4.58%291935824.51%
NVDA240920C012100002024-06-07 3:58PM EDT2024-09-20133.35131.80133.30-3.45-2.52%2365841,205.47%
NVDA241115C012100002024-06-07 3:57PM EDT2024-11-15162.95162.85164.65-1.19-0.72%231060.00%
NVDA241220C012100002024-06-07 1:44PM EDT2024-12-20187.76183.25184.85+2.76+1.49%53050.00%
NVDA250117C012100002024-06-07 3:31PM EDT2025-01-17194.83194.25196.60-4.79-2.40%1744110.00%
NVDA250221C012100002024-06-07 1:41PM EDT2025-02-21215.40210.55213.95-1.60-0.74%4350.00%
NVDA250620C012100002024-06-07 3:59PM EDT2025-06-20260.90258.70260.90+3.10+1.20%142190.00%
NVDA251219C012100002024-06-07 1:26PM EDT2025-12-19323.40317.95321.80+1.85+0.58%42770.00%
NVDA260116C012100002024-06-07 3:56PM EDT2026-01-16326.83325.80328.85+10.51+3.32%21800.00%
NVDA260618C012100002024-06-06 3:59PM EDT2026-06-18371.00367.10371.550.00-3500.00%
NVDA261218C012100002024-06-07 3:50PM EDT2026-12-18413.47408.70415.50-1.07-0.26%681020.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P012100002024-06-07 3:59PM EDT2024-06-2144.5544.4545.15-4.20-8.62%7568000.00%
NVDA240628P012100002024-06-07 3:58PM EDT2024-06-2852.5052.6053.20-4.00-7.08%1311680.00%
NVDA240705P012100002024-06-07 3:59PM EDT2024-07-0557.2357.0058.25-4.28-6.96%81390.00%
NVDA240712P012100002024-06-07 3:58PM EDT2024-07-1263.4062.9064.25+63.40-26270.00%
NVDA240719P012100002024-06-07 3:58PM EDT2024-07-1968.9069.0069.85-7.19-9.45%1351860.00%
NVDA240726P012100002024-06-07 3:55PM EDT2024-07-2675.5574.0578.55+75.55-2320.00%
NVDA240816P012100002024-06-07 3:52PM EDT2024-08-1690.5088.6089.50-1.17-1.28%951070.00%
NVDA240920P012100002024-06-07 3:55PM EDT2024-09-20114.11113.95115.05-2.82-2.41%381760.00%
NVDA241115P012100002024-06-07 1:22PM EDT2024-11-15135.43135.95137.45-5.87-4.15%2350.00%
NVDA241220P012100002024-06-07 1:42PM EDT2024-12-20151.00150.10151.90-4.70-3.02%13940.00%
NVDA250117P012100002024-06-07 3:38PM EDT2025-01-17158.00156.70158.55-2.30-1.43%28300.00%
NVDA250221P012100002024-06-06 2:53PM EDT2025-02-21173.55167.90170.600.00-12120.00%
NVDA250620P012100002024-06-07 9:58AM EDT2025-06-20209.34198.15200.25+1.59+0.77%1300.00%
NVDA251219P012100002024-06-07 2:05PM EDT2025-12-19238.00233.80236.60-2.20-0.92%4550.00%
NVDA260116P012100002024-06-05 3:39PM EDT2026-01-16236.11237.85240.650.00-82010.00%
NVDA260618P012100002024-06-05 2:33PM EDT2026-06-18261.45261.45264.850.00-170.00%
NVDA261218P012100002024-06-07 3:50PM EDT2026-12-18285.37278.00288.80-3.13-1.08%1410.00%