UK markets close in 7 hours 10 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.20+4.29 (+3.55%)
At close: 04:00PM EDT
127.96 +2.76 (+2.20%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Strike:1700.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C017000002024-06-07 3:59PM EDT2024-06-140.310.130.26-0.34-52.31%7477481,209.38%
NVDA240621C017000002024-06-07 3:57PM EDT2024-06-210.640.600.84-0.50-43.86%3052,949650.98%
NVDA240628C017000002024-06-07 3:56PM EDT2024-06-281.401.201.41-0.54-27.84%111219524.22%
NVDA240705C017000002024-06-07 3:57PM EDT2024-07-051.661.582.01-1.01-37.83%21127455.76%
NVDA240712C017000002024-06-07 3:51PM EDT2024-07-122.702.432.81+2.70-27-420.90%
NVDA240719C017000002024-06-07 3:56PM EDT2024-07-193.603.403.60-1.05-22.58%97872395.95%
NVDA240726C017000002024-06-07 3:58PM EDT2024-07-265.852.155.80+5.85-3-370.51%
NVDA240816C017000002024-06-07 3:42PM EDT2024-08-169.008.258.55-1.00-10.00%52354348.23%
NVDA240920C017000002024-06-07 3:59PM EDT2024-09-2020.5020.1520.65-2.40-10.48%35520343.46%
NVDA241018C017000002024-06-07 3:56PM EDT2024-10-1827.7827.2028.15-2.96-9.63%158447330.84%
NVDA241115C017000002024-06-07 2:13PM EDT2024-11-1537.0236.8537.85-1.13-2.96%29201330.22%
NVDA241220C017000002024-06-07 3:36PM EDT2024-12-2051.2050.6551.70+1.42+2.85%27331336.82%
NVDA250117C017000002024-06-07 3:54PM EDT2025-01-1758.5558.4059.50-4.83-7.62%12819335.16%
NVDA250221C017000002024-06-06 9:56AM EDT2025-02-2173.2871.6073.250.00-4121346.62%
NVDA250321C017000002024-06-07 3:56PM EDT2025-03-2182.5981.4583.30-0.31-0.37%150202356.82%
NVDA250620C017000002024-06-07 3:43PM EDT2025-06-20115.40112.75114.55-1.60-1.37%10389432.79%
NVDA251219C017000002024-06-07 3:31PM EDT2025-12-19170.82169.75172.70+1.63+0.96%101910.00%
NVDA260116C017000002024-06-07 11:35AM EDT2026-01-16173.80177.20179.70+2.15+1.25%97120.00%
NVDA260618C017000002024-06-06 9:30AM EDT2026-06-18235.00219.70222.250.00-41020.00%
NVDA261218C017000002024-06-07 12:26PM EDT2026-12-18265.62262.75268.85+1.62+0.61%111410.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P017000002024-06-06 2:03PM EDT2024-06-14504.71488.30494.30+504.71--00.00%
NVDA240621P017000002024-06-05 3:09PM EDT2024-06-21480.35488.20494.650.00-2500.00%
NVDA240628P017000002024-06-05 2:30PM EDT2024-06-28484.30487.25494.45+484.30--00.00%
NVDA240719P017000002024-06-06 3:49PM EDT2024-07-19492.20490.15493.100.00-1070.00%
NVDA240816P017000002024-06-07 1:40PM EDT2024-08-16489.35490.10494.60-15.93-3.15%1310.00%
NVDA240920P017000002024-06-07 1:22PM EDT2024-09-20492.90494.25498.75-18.60-3.64%890.00%
NVDA241018P017000002024-03-07 3:22PM EDT2024-10-18777.45815.90828.000.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT2024-11-15846.65824.80839.650.00-2000.00%
NVDA241220P017000002024-04-29 12:49PM EDT2024-12-20827.73557.25573.050.00-400.00%
NVDA250117P017000002024-06-07 12:21PM EDT2025-01-17516.03510.60516.65+3.03+0.59%11620.00%
NVDA250221P017000002024-03-07 1:42PM EDT2025-02-21789.90812.40830.000.00--00.00%
NVDA250321P017000002024-05-31 10:53AM EDT2025-03-21616.67518.90528.400.00-10100.00%
NVDA250620P017000002024-06-04 3:08PM EDT2025-06-20574.15531.80543.600.00-150.00%
NVDA251219P017000002024-04-23 12:31PM EDT2025-12-19880.140.000.000.00-400.00%
NVDA260116P017000002024-06-03 10:07AM EDT2026-01-16612.27561.95575.600.00-30300.00%
NVDA260618P017000002024-06-05 10:02AM EDT2026-06-18595.95578.55595.550.00-490.00%
NVDA261218P017000002024-06-07 3:54PM EDT2026-12-18607.33598.00618.00-27.67-4.36%1300.00%