UK markets close in 5 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.61+4.41 (+3.52%)
At close: 04:00PM EDT
129.61 0.00 (0.00%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C005500002024-06-07 2:40PM EDT2024-06-14654.12657.25660.45+126.49+23.97%40100.00%
NVDA240621C005500002024-06-07 3:44PM EDT2024-06-21663.34657.70661.75+12.22+1.88%152,7510.00%
NVDA240719C005500002024-06-07 3:45PM EDT2024-07-19664.69660.70664.55-30.29-4.36%34370.00%
NVDA240816C005500002024-06-07 3:44PM EDT2024-08-16669.44663.65667.75+9.73+1.47%141710.00%
NVDA240920C005500002024-06-07 12:30PM EDT2024-09-20670.00666.95672.60+114.08+20.52%29160.00%
NVDA241018C005500002024-06-06 2:35PM EDT2024-10-18665.03669.90676.400.00-1440.00%
NVDA241115C005500002024-06-06 2:15PM EDT2024-11-15665.00671.75679.400.00-1320.00%
NVDA241220C005500002024-06-07 12:16PM EDT2024-12-20670.52677.50683.35-14.86-2.17%14980.00%
NVDA250117C005500002024-06-07 12:10PM EDT2025-01-17670.85680.85687.05-2.88-0.43%51,9010.00%
NVDA250221C005500002024-06-03 11:59AM EDT2025-02-21621.70683.80690.950.00-1300.00%
NVDA250620C005500002024-06-07 3:28PM EDT2025-06-20696.30697.60706.55-12.66-1.79%46410.00%
NVDA251219C005500002024-06-07 2:00PM EDT2025-12-19725.00715.70730.50+57.00+8.53%304490.00%
NVDA260116C005500002024-06-07 1:26PM EDT2026-01-16731.05719.05733.75-1.05-0.14%15260.00%
NVDA260618C005500002024-06-07 1:26PM EDT2026-06-18748.88736.85751.35+108.05+16.86%5480.00%
NVDA261218C005500002024-06-07 9:38AM EDT2026-12-18749.95754.80770.90-43.05-5.43%13890.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P005500002024-06-07 10:13AM EDT2024-06-140.040.020.07+0.01+33.33%31170.00%
NVDA240621P005500002024-06-07 3:31PM EDT2024-06-210.060.050.10-0.05-45.45%403,9020.00%
NVDA240628P005500002024-06-07 12:10PM EDT2024-06-280.120.050.18-0.01-7.69%27210.00%
NVDA240705P005500002024-06-06 9:54AM EDT2024-07-050.200.020.310.00-590.00%
NVDA240712P005500002024-06-07 9:30AM EDT2024-07-120.300.000.40+0.30-100.00%
NVDA240719P005500002024-06-07 2:56PM EDT2024-07-190.350.250.39+0.07+25.00%161,0440.00%
NVDA240816P005500002024-06-07 3:35PM EDT2024-08-160.660.660.73-0.06-8.33%1501,5810.00%
NVDA240920P005500002024-06-07 3:58PM EDT2024-09-201.381.211.43-0.02-1.43%2281,8500.00%
NVDA241018P005500002024-06-07 10:56AM EDT2024-10-181.651.371.95-0.23-12.23%12,0250.00%
NVDA241115P005500002024-06-06 10:20AM EDT2024-11-152.352.002.610.00-11,0480.00%
NVDA241220P005500002024-06-07 3:45PM EDT2024-12-203.503.403.75-0.21-5.66%61,0590.00%
NVDA250117P005500002024-06-07 2:35PM EDT2025-01-174.394.004.55-0.18-3.94%72,8220.00%
NVDA250221P005500002024-06-07 2:54PM EDT2025-02-215.504.905.60-0.31-5.34%94680.00%
NVDA250620P005500002024-06-07 1:07PM EDT2025-06-2010.359.8510.80-0.45-4.17%19730.00%
NVDA251219P005500002024-06-06 9:57AM EDT2025-12-1920.0818.7020.250.00-71,1480.00%
NVDA260116P005500002024-06-07 3:42PM EDT2026-01-1621.1020.6521.35+0.20+0.96%35710.00%
NVDA260618P005500002024-06-06 2:59PM EDT2026-06-1830.1528.7029.650.00-251680.00%
NVDA261218P005500002024-06-07 2:03PM EDT2026-12-1838.0036.8538.50+1.10+2.98%32920.00%