UK markets open in 16 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:340.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C003400002024-06-04 1:27PM EDT2024-06-28810.74867.15871.750.00-220.00%
NVDA240719C003400002024-06-06 2:08PM EDT2024-07-19856.30868.45873.600.00-3300.00%
NVDA240816C003400002024-06-07 12:07PM EDT2024-08-16857.55869.90875.40+104.42+13.86%1100.00%
NVDA240920C003400002024-06-07 3:10PM EDT2024-09-20873.90871.95877.70-7.10-0.81%1790.00%
NVDA241018C003400002024-05-17 2:01PM EDT2024-10-18598.37874.30880.850.00-230.00%
NVDA241115C003400002024-05-21 2:01PM EDT2024-11-15621.09874.75882.500.00-2310.00%
NVDA241220C003400002024-05-30 2:27PM EDT2024-12-20809.00877.05884.600.00-42610.00%
NVDA250117C003400002024-06-05 10:54AM EDT2025-01-17870.98879.35886.750.00-15980.00%
NVDA250221C003400002024-05-06 11:33AM EDT2025-02-21595.78895.35906.250.00-260.00%
NVDA250620C003400002024-05-23 9:44AM EDT2025-06-20721.45885.00898.200.00-12010.00%
NVDA251219C003400002024-06-06 12:44PM EDT2025-12-19882.50894.25910.950.00-101560.00%
NVDA260116C003400002024-05-28 10:56AM EDT2026-01-16814.25895.80912.300.00-5240.00%
NVDA260618C003400002024-05-23 3:43PM EDT2026-06-18742.00904.50920.550.00-1100.00%
NVDA261218C003400002024-06-03 1:05PM EDT2026-12-18844.94913.60929.700.00-6420.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P003400002024-05-30 3:15PM EDT2024-06-280.190.000.120.00-140.00%
NVDA240719P003400002024-05-20 9:30AM EDT2024-07-190.170.000.120.00-91460.00%
NVDA240816P003400002024-06-06 12:48PM EDT2024-08-160.210.000.210.00-5560.00%
NVDA240920P003400002024-06-07 3:32PM EDT2024-09-200.220.190.40-0.19-46.34%41,1030.00%
NVDA241018P003400002024-05-23 2:37PM EDT2024-10-180.290.200.590.00-270.00%
NVDA241115P003400002024-05-30 3:20PM EDT2024-11-150.620.400.770.00-1500.00%
NVDA241220P003400002024-06-04 10:12AM EDT2024-12-200.770.540.990.00-26420.00%
NVDA250117P003400002024-06-05 1:10PM EDT2025-01-170.870.701.090.00-111,9950.00%
NVDA250221P003400002024-05-28 10:32AM EDT2025-02-211.200.621.490.00-1351900.00%
NVDA250321P003400002024-05-01 11:52AM EDT2025-03-214.550.762.440.00-1110.00%
NVDA250620P003400002024-06-06 10:02AM EDT2025-06-202.301.722.490.00-21830.00%
NVDA251219P003400002024-05-28 2:33PM EDT2025-12-194.623.905.250.00-11,3470.00%
NVDA260116P003400002024-05-30 11:04AM EDT2026-01-165.504.405.550.00-1880.00%
NVDA260618P003400002024-06-06 2:56PM EDT2026-06-188.006.858.000.00-1280.00%
NVDA261218P003400002024-06-06 11:51AM EDT2026-12-1810.218.8510.900.00-21940.00%