UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.69+3.71 (+2.83%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1250.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C012500002024-06-07 3:59PM EDT2024-06-2128.9128.7029.15-5.94-17.04%4,2985,3481,714.26%
NVDA240628C012500002024-06-07 3:59PM EDT2024-06-2837.8537.8038.65-6.40-14.46%1,1351,5341,136.55%
NVDA240705C012500002024-06-07 3:56PM EDT2024-07-0544.3143.4044.30-6.34-12.52%183631935.83%
NVDA240712C012500002024-06-07 3:59PM EDT2024-07-1251.5050.6051.55-4.72-8.40%81213845.52%
NVDA240719C012500002024-06-07 3:59PM EDT2024-07-1957.5557.7558.65-5.45-8.65%1,4104,001792.75%
NVDA240726C012500002024-06-07 3:52PM EDT2024-07-2666.4862.6068.90+66.48-8557762.94%
NVDA240816C012500002024-06-07 3:59PM EDT2024-08-1683.0082.3583.30-6.90-7.68%1,4391,771704.30%
NVDA240920C012500002024-06-07 3:59PM EDT2024-09-20115.10114.05115.30-4.90-4.08%1161,884751.66%
NVDA241115C012500002024-06-07 3:18PM EDT2024-11-15144.55145.50146.90-2.85-1.93%532380.00%
NVDA241220C012500002024-06-07 3:53PM EDT2024-12-20165.45165.65167.95-3.55-2.10%476410.00%
NVDA250117C012500002024-06-07 3:49PM EDT2025-01-17177.70176.90179.20+0.54+0.30%531,2250.00%
NVDA250221C012500002024-06-07 3:58PM EDT2025-02-21195.25193.85196.35+11.92+6.50%18850.00%
NVDA250620C012500002024-06-07 2:49PM EDT2025-06-20241.40241.85243.85-4.45-1.81%193750.00%
NVDA251219C012500002024-06-06 12:52PM EDT2025-12-19293.50302.05306.350.00-212690.00%
NVDA260116C012500002024-06-07 1:14PM EDT2026-01-16316.11310.00313.50+6.11+1.97%44760.00%
NVDA260618C012500002024-06-07 2:49PM EDT2026-06-18352.76351.95356.00-4.24-1.19%31950.00%
NVDA261218C012500002024-06-07 3:47PM EDT2026-12-18398.05394.25400.05-5.20-1.29%316730.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P012500002024-06-07 3:59PM EDT2024-06-2167.9967.7568.80-3.64-5.08%8108910.00%
NVDA240628P012500002024-06-07 3:54PM EDT2024-06-2878.0575.4076.50-6.95-8.18%26510.00%
NVDA240705P012500002024-06-07 1:36PM EDT2024-07-0580.0279.7081.40-9.98-11.09%4290.00%
NVDA240712P012500002024-06-07 12:13PM EDT2024-07-1294.0085.3087.45-2.00-2.08%5180.00%
NVDA240719P012500002024-06-07 3:21PM EDT2024-07-1997.5691.4592.40+1.81+1.89%1064370.00%
NVDA240726P012500002024-06-07 10:20AM EDT2024-07-26110.5795.05100.85+110.57-120.00%
NVDA240816P012500002024-06-07 3:32PM EDT2024-08-16112.95110.65111.70-7.00-5.84%21950.00%
NVDA240920P012500002024-06-07 2:28PM EDT2024-09-20141.00135.85137.75+1.00+0.71%121460.00%
NVDA241115P012500002024-06-07 1:01PM EDT2024-11-15157.56157.80159.50-9.78-5.84%562470.00%
NVDA241220P012500002024-06-07 1:13PM EDT2024-12-20171.60172.10173.85-8.15-4.53%15870.00%
NVDA250117P012500002024-06-07 3:47PM EDT2025-01-17179.61178.65180.25-3.59-1.96%67480.00%
NVDA250221P012500002024-06-05 3:10PM EDT2025-02-21186.65189.80192.500.00-1250.00%
NVDA250620P012500002024-06-07 9:38AM EDT2025-06-20231.50219.95222.25+5.50+2.43%11830.00%
NVDA251219P012500002024-06-06 9:34AM EDT2025-12-19247.05255.95259.100.00-11070.00%
NVDA260116P012500002024-06-07 1:18PM EDT2026-01-16260.65259.95262.75-4.35-1.64%23950.00%
NVDA260618P012500002024-05-29 12:59PM EDT2026-06-18304.65283.60287.050.00-2770.00%
NVDA261218P012500002024-06-07 10:35AM EDT2026-12-18316.94300.70315.85+6.83+2.20%2320.00%