UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.39+3.41 (+2.60%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C003500002024-06-07 10:17AM EDT2024-06-21843.20857.45861.10-24.01-2.77%26040.00%
NVDA240628C003500002024-05-17 9:30AM EDT2024-06-28597.00857.50861.700.00-110.00%
NVDA240719C003500002024-06-06 12:16PM EDT2024-07-19855.45859.10862.900.00-1270.00%
NVDA240816C003500002024-05-28 3:53PM EDT2024-08-16789.77860.80864.950.00-1460.00%
NVDA240920C003500002024-06-07 12:11PM EDT2024-09-20855.00863.15867.40+6.30+0.74%11370.00%
NVDA241018C003500002024-05-24 11:39AM EDT2024-10-18705.00864.55871.100.00-2100.00%
NVDA241115C003500002024-06-05 10:34AM EDT2024-11-15859.84865.10872.800.00-1240.00%
NVDA241220C003500002024-06-06 9:30AM EDT2024-12-20899.60867.55874.850.00-21900.00%
NVDA250117C003500002024-06-07 2:06PM EDT2025-01-17870.75869.75877.15-6.73-0.77%48280.00%
NVDA250221C003500002024-05-30 3:37PM EDT2025-02-21785.33871.50879.450.00-470.00%
NVDA250321C003500002024-06-05 11:22AM EDT2025-03-21867.34870.70883.450.00-140.00%
NVDA250620C003500002024-06-05 11:22AM EDT2025-06-20872.34876.55888.200.00-12400.00%
NVDA251219C003500002024-06-07 3:37PM EDT2025-12-19893.71885.35901.45+128.71+16.82%12890.00%
NVDA260116C003500002024-06-06 11:48AM EDT2026-01-16890.86887.30903.350.00-41430.00%
NVDA260618C003500002024-06-03 11:34AM EDT2026-06-18830.76896.05912.150.00-1490.00%
NVDA261218C003500002024-06-07 9:38AM EDT2026-12-18899.00904.90921.65+61.81+7.38%52730.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P003500002024-06-07 3:31PM EDT2024-06-210.010.020.03-0.02-66.67%325,7150.00%
NVDA240628P003500002024-05-24 9:30AM EDT2024-06-280.060.000.120.00-120.00%
NVDA240719P003500002024-06-06 12:25PM EDT2024-07-190.100.000.120.00-31,1420.00%
NVDA240816P003500002024-06-06 3:32PM EDT2024-08-160.160.040.220.00-202800.00%
NVDA240920P003500002024-06-07 12:45PM EDT2024-09-200.350.280.45+0.05+16.67%11,8170.00%
NVDA241018P003500002024-06-07 1:45PM EDT2024-10-180.450.270.56+0.05+12.50%1,0151890.00%
NVDA241115P003500002024-05-30 12:41PM EDT2024-11-150.620.380.600.00-11020.00%
NVDA241220P003500002024-06-07 3:38PM EDT2024-12-200.770.700.85-0.11-12.50%21,5010.00%
NVDA250117P003500002024-06-07 3:32PM EDT2025-01-170.950.771.15-0.07-6.86%44,3000.00%
NVDA250221P003500002024-06-06 1:41PM EDT2025-02-211.210.851.440.00-51050.00%
NVDA250321P003500002024-06-06 11:23AM EDT2025-03-211.501.201.730.00-11210.00%
NVDA250620P003500002024-06-07 12:19PM EDT2025-06-202.371.972.46+0.02+0.85%21,3550.00%
NVDA251219P003500002024-06-03 3:55PM EDT2025-12-195.404.355.550.00-41,4360.00%
NVDA260116P003500002024-06-07 1:15PM EDT2026-01-165.505.505.90-0.15-2.65%61,8540.00%
NVDA260618P003500002024-06-06 1:54PM EDT2026-06-188.257.758.450.00-1502710.00%
NVDA261218P003500002024-06-07 2:14PM EDT2026-12-1811.2011.0011.45+0.10+0.90%83330.00%