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:1230.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C012300002024-06-07 3:59PM EDT2024-06-2846.5545.5546.35-4.69-9.15%1634091,871.78%
NVDA240705C012300002024-06-07 3:59PM EDT2024-07-0552.1051.2052.80-5.15-9.00%911351,274.78%
NVDA240712C012300002024-06-07 2:51PM EDT2024-07-1258.5258.6059.75-0.50-0.85%83941,077.20%
NVDA240719C012300002024-06-07 3:55PM EDT2024-07-1966.6066.0067.05-5.70-7.88%181722979.31%
NVDA240726C012300002024-06-07 12:01PM EDT2024-07-2667.8570.6577.30+67.85-315925.05%
NVDA240816C012300002024-06-07 3:58PM EDT2024-08-1691.8090.8591.85-6.75-6.85%49324841.71%
NVDA240920C012300002024-06-07 3:56PM EDT2024-09-20123.15122.70123.85-7.00-5.38%894821,057.62%
NVDA241115C012300002024-06-07 3:34PM EDT2024-11-15155.03153.75155.55-2.42-1.54%212080.00%
NVDA241220C012300002024-06-07 3:48PM EDT2024-12-20176.39174.05175.95-3.61-2.01%221610.00%
NVDA250117C012300002024-06-07 1:04PM EDT2025-01-17190.25185.45187.70+8.75+4.82%111050.00%
NVDA250221C012300002024-06-07 10:03AM EDT2025-02-21197.05201.80205.15-15.95-7.49%6180.00%
NVDA250620C012300002024-06-07 3:10PM EDT2025-06-20251.42249.95252.35-8.70-3.34%25900.00%
NVDA251219C012300002024-06-07 10:23AM EDT2025-12-19300.62309.65313.55-3.49-1.15%1640.00%
NVDA260116C012300002024-06-06 9:53AM EDT2026-01-16321.77317.75320.700.00-1300.00%
NVDA260618C012300002024-06-06 1:17PM EDT2026-06-18352.88359.35363.700.00-1610.00%
NVDA261218C012300002024-06-07 12:01PM EDT2026-12-18394.52399.55409.15-12.22-3.00%21,7710.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P012300002024-06-07 3:57PM EDT2024-06-2863.4563.3564.20-3.92-5.82%1221600.00%
NVDA240705P012300002024-06-07 3:49PM EDT2024-07-0569.0467.9569.10-14.14-17.00%11270.00%
NVDA240712P012300002024-06-07 9:30AM EDT2024-07-1285.5873.8075.30+85.58-1110.00%
NVDA240719P012300002024-06-07 3:43PM EDT2024-07-1979.6079.7580.65-12.95-13.99%702850.00%
NVDA240726P012300002024-06-07 2:42PM EDT2024-07-2690.0082.8089.30+90.00-220.00%
NVDA240816P012300002024-06-07 3:20PM EDT2024-08-16104.0099.15100.20+1.00+0.97%5270.00%
NVDA240920P012300002024-06-07 3:45PM EDT2024-09-20124.63124.80125.85-2.97-2.33%161000.00%
NVDA241115P012300002024-06-07 10:01AM EDT2024-11-15157.75146.65148.25+3.84+2.49%61760.00%
NVDA241220P012300002024-06-07 3:21PM EDT2024-12-20165.67160.90162.70-5.18-3.03%121110.00%
NVDA250117P012300002024-06-07 12:37PM EDT2025-01-17169.00167.45169.35+5.00+3.05%261040.00%
NVDA250221P012300002024-06-06 12:08PM EDT2025-02-21183.40178.50181.150.00-130.00%
NVDA250620P012300002024-06-06 12:18PM EDT2025-06-20216.61208.70211.000.00-4490.00%
NVDA251219P012300002024-05-30 1:49PM EDT2025-12-19272.35244.65247.950.00-14510.00%
NVDA260116P012300002024-05-31 12:02PM EDT2026-01-16296.70248.70251.600.00-2940.00%
NVDA260618P012300002024-05-30 11:08AM EDT2026-06-18301.16272.30276.000.00-7150.00%
NVDA261218P012300002024-06-07 3:56PM EDT2026-12-18296.85288.70301.05-3.85-1.28%180.00%