UK markets close in 29 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40+2.42 (+1.85%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1380.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C013800002024-06-07 3:54PM EDT2024-06-216.005.806.10-3.20-34.78%2991,2071,210.25%
NVDA240628C013800002024-06-07 3:52PM EDT2024-06-2810.5010.1510.65-2.49-19.17%40139815.43%
NVDA240705C013800002024-06-07 3:58PM EDT2024-07-0513.7713.3013.80-1.98-12.57%2048676.46%
NVDA240712C013800002024-06-07 3:41PM EDT2024-07-1219.0317.3018.60+19.03-96615.09%
NVDA240719C013800002024-06-07 3:58PM EDT2024-07-1923.0022.4523.15-5.14-18.27%626509579.96%
NVDA240816C013800002024-06-07 3:58PM EDT2024-08-1642.6041.7042.30-4.20-8.97%76396516.67%
NVDA240920C013800002024-06-07 3:34PM EDT2024-09-2070.7969.8570.75-1.91-2.63%38977517.89%
NVDA241018C013800002024-06-07 3:53PM EDT2024-10-1883.9383.4584.75-0.12-0.14%9158507.48%
NVDA241115C013800002024-06-07 10:15AM EDT2024-11-1597.0099.20100.65-0.94-0.96%2169523.76%
NVDA241220C013800002024-06-07 10:34AM EDT2024-12-20115.11118.70120.30-5.89-4.87%9450586.06%
NVDA250117C013800002024-06-07 3:16PM EDT2025-01-17129.05129.50131.10-1.51-1.16%12413694.73%
NVDA250221C013800002024-06-05 2:48PM EDT2025-02-21152.55146.30148.150.00-391110.00%
NVDA250321C013800002024-06-07 9:34AM EDT2025-03-21149.35158.05160.15-20.46-12.05%1280.00%
NVDA250620C013800002024-06-05 1:33PM EDT2025-06-20196.40193.70196.150.00-31830.00%
NVDA250919C013800002024-06-06 1:46PM EDT2025-09-19223.52224.80229.800.00-27610.00%
NVDA251219C013800002024-06-07 3:30PM EDT2025-12-19256.05254.60258.40-3.95-1.52%5470.00%
NVDA260116C013800002024-06-06 3:42PM EDT2026-01-16263.00262.65265.800.00-72120.00%
NVDA260618C013800002024-06-07 1:39PM EDT2026-06-18311.78305.85310.50+10.33+3.43%2590.00%
NVDA261218C013800002024-06-06 1:24PM EDT2026-12-18349.08349.15355.350.00-72470.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P013800002024-06-07 1:31PM EDT2024-06-21173.70174.30176.95-272.00-61.03%600.00%
NVDA240628P013800002024-05-21 10:33AM EDT2024-06-28436.32176.75180.200.00--00.00%
NVDA240705P013800002024-06-06 9:56AM EDT2024-07-05190.43178.80183.250.00-130.00%
NVDA240719P013800002024-06-06 9:35AM EDT2024-07-19158.54186.25188.750.00-100.00%
NVDA240816P013800002024-06-07 3:18PM EDT2024-08-16206.03198.75202.40+4.16+2.06%10220.00%
NVDA240920P013800002024-06-05 3:26PM EDT2024-09-20216.25220.00223.900.00-10100.00%
NVDA241018P013800002024-06-07 10:34AM EDT2024-10-18244.40229.20232.45-33.60-12.09%250.00%
NVDA241115P013800002024-06-06 9:40AM EDT2024-11-15220.97238.80243.050.00-201350.00%
NVDA241220P013800002024-06-06 3:32PM EDT2024-12-20261.37252.20257.050.00-20270.00%
NVDA250117P013800002024-06-05 9:44AM EDT2025-01-17276.45258.40263.300.00-2450.00%
NVDA250221P013800002024-06-03 12:04PM EDT2025-02-21312.45268.90274.650.00-220.00%
NVDA250321P013800002024-05-20 12:06PM EDT2025-03-21455.73277.40282.250.00--10.00%
NVDA250620P013800002024-05-30 9:56AM EDT2025-06-20331.34298.50302.200.00-590.00%
NVDA250919P013800002024-05-24 3:56PM EDT2025-09-19388.31316.60320.950.00-30300.00%
NVDA251219P013800002024-06-04 3:46PM EDT2025-12-19356.90332.50338.600.00-890.00%
NVDA260116P013800002024-05-01 12:56PM EDT2026-01-16582.02384.00399.050.00-17180.00%
NVDA260618P013800002024-04-25 3:32PM EDT2026-06-18583.46415.60429.450.00-58580.00%
NVDA261218P013800002024-06-03 10:34AM EDT2026-12-18412.78378.70395.200.00-12190.00%