UK Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.45+3.47 (+2.65%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:1790.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C017900002024-06-07 3:53PM EDT2024-06-210.430.190.45-0.34-44.16%86749884.38%
NVDA240719C017900002024-06-07 3:18PM EDT2024-07-192.702.442.62-0.78-22.41%16580399.17%
NVDA240816C017900002024-06-07 1:28PM EDT2024-08-166.805.756.05+0.45+7.09%13136333.35%
NVDA240920C017900002024-06-07 11:53AM EDT2024-09-2015.0014.6015.05+0.55+3.81%1241318.68%
NVDA241018C017900002024-06-07 2:50PM EDT2024-10-1821.0020.4521.10-1.50-6.67%1496304.16%
NVDA241115C017900002024-06-07 3:43PM EDT2024-11-1529.9528.3529.00-2.05-6.41%374300.21%
NVDA241220C017900002024-06-06 10:38AM EDT2024-12-2046.2539.9041.050.00-2226302.33%
NVDA250117C017900002024-06-07 2:00PM EDT2025-01-1748.0046.8547.85+1.16+2.48%1430298.64%
NVDA250221C017900002024-06-05 12:53PM EDT2025-02-2158.5058.5060.450.00-1358304.48%
NVDA250321C017900002024-06-07 9:47AM EDT2025-03-2167.5067.6569.55-4.15-5.79%2617309.17%
NVDA250620C017900002024-06-05 2:31PM EDT2025-06-20100.3496.7598.900.00-1494336.19%
NVDA251219C017900002024-06-05 12:19PM EDT2025-12-19148.90151.50154.600.00-4780.00%
NVDA260116C017900002024-06-07 12:28PM EDT2026-01-16160.80158.85161.50+0.69+0.43%11670.00%
NVDA260618C017900002024-06-05 9:34AM EDT2026-06-18186.35200.35203.650.00-11960.00%
NVDA261218C017900002024-06-07 11:04AM EDT2026-12-18239.00244.10248.40-5.17-2.12%32400.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P017900002024-06-05 3:21PM EDT2024-06-21568.20578.15584.150.00-200.00%
NVDA240719P017900002024-05-30 2:32PM EDT2024-07-19653.43577.95584.100.00-400.00%
NVDA240816P017900002024-06-03 10:50AM EDT2024-08-16662.20578.05584.250.00-200.00%
NVDA240920P017900002024-06-06 2:28PM EDT2024-09-20597.40580.75585.550.00-880.00%
NVDA241018P017900002024-03-08 12:53PM EDT2024-10-18897.55903.20917.300.00-200.00%
NVDA241115P017900002024-03-11 2:21PM EDT2024-11-15925.65914.90928.800.00-500.00%
NVDA241220P017900002024-03-08 11:31AM EDT2024-12-20834.40903.10918.100.00-200.00%
NVDA250117P017900002024-03-08 10:35AM EDT2025-01-17839.10900.00918.000.00-500.00%
NVDA250221P017900002024-03-07 3:10PM EDT2025-02-21868.95900.00920.000.00--00.00%
NVDA250321P017900002024-04-30 3:34PM EDT2025-03-21912.50685.55699.900.00-200.00%
NVDA250620P017900002024-03-07 2:41PM EDT2025-06-20874.80900.00920.000.00--00.00%
NVDA251219P017900002024-03-08 2:34PM EDT2025-12-19922.20902.00920.000.00-82820.00%
NVDA260116P017900002024-03-08 12:43PM EDT2026-01-16891.40902.00920.000.00-440.00%
NVDA260618P017900002024-04-18 9:51AM EDT2026-06-18946.18866.25884.000.00-600.00%
NVDA261218P017900002024-03-12 3:49PM EDT2026-12-18899.70884.00904.000.00-210.00%