UK markets close in 52 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
133.32+2.34 (+1.78%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:630.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C006300002024-06-07 1:38PM EDT2024-06-21584.03577.85582.05+13.62+2.39%35390.00%
NVDA240705C006300002024-05-31 12:18PM EDT2024-07-05449.72578.50584.850.00-110.00%
NVDA240719C006300002024-06-07 3:55PM EDT2024-07-19585.00580.80585.35-1.84-0.31%55210.00%
NVDA240816C006300002024-06-05 2:54PM EDT2024-08-16596.00584.70588.850.00-213230.00%
NVDA240920C006300002024-06-07 1:37PM EDT2024-09-20596.10590.80593.85+8.50+1.45%17270.00%
NVDA241018C006300002024-05-31 12:13PM EDT2024-10-18470.30592.85598.200.00-2190.00%
NVDA241115C006300002024-06-07 9:54AM EDT2024-11-15583.80597.20602.75-6.57-1.11%1760.00%
NVDA241220C006300002024-06-05 3:43PM EDT2024-12-20615.25602.45608.250.00-71910.00%
NVDA250117C006300002024-06-07 1:58PM EDT2025-01-17614.40606.70612.65+19.45+3.27%106590.00%
NVDA250221C006300002024-05-29 9:43AM EDT2025-02-21520.46610.20618.000.00-1880.00%
NVDA250620C006300002024-06-07 12:19PM EDT2025-06-20630.80627.20638.30+7.22+1.16%21,7630.00%
NVDA251219C006300002024-06-05 11:35AM EDT2025-12-19649.94652.65665.950.00-2710.00%
NVDA260116C006300002024-06-06 10:24AM EDT2026-01-16665.28656.25670.800.00-11650.00%
NVDA260618C006300002024-06-06 9:44AM EDT2026-06-18721.20677.80692.850.00-2340.00%
NVDA261218C006300002024-06-07 3:48PM EDT2026-12-18709.50700.40716.55+58.55+8.99%52560.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P006300002024-06-07 3:45PM EDT2024-06-210.170.140.190.00-321,0310.00%
NVDA240628P006300002024-06-07 11:40AM EDT2024-06-280.230.160.31-0.04-14.81%15090.00%
NVDA240705P006300002024-06-06 9:44AM EDT2024-07-050.470.160.520.00-140.00%
NVDA240712P006300002024-06-05 1:20PM EDT2024-07-120.370.110.74+0.37--10.00%
NVDA240719P006300002024-06-07 3:06PM EDT2024-07-190.560.340.60+0.01+1.82%26620.00%
NVDA240816P006300002024-06-06 9:58AM EDT2024-08-161.030.961.150.00-11,3850.00%
NVDA240920P006300002024-06-06 2:51PM EDT2024-09-202.402.102.380.00-41,3760.00%
NVDA241018P006300002024-06-07 10:13AM EDT2024-10-183.242.633.30+0.14+4.52%34330.00%
NVDA241115P006300002024-06-06 11:14AM EDT2024-11-154.123.904.250.00-17450.00%
NVDA241220P006300002024-06-07 12:09PM EDT2024-12-206.565.856.20-0.02-0.30%35130.00%
NVDA250117P006300002024-06-06 2:53PM EDT2025-01-177.737.107.750.00-34740.00%
NVDA250221P006300002024-05-31 1:41PM EDT2025-02-2114.308.959.700.00-4830.00%
NVDA250620P006300002024-06-05 1:32PM EDT2025-06-2017.1016.8017.850.00-52440.00%
NVDA251219P006300002024-05-31 9:43AM EDT2025-12-1936.5829.6531.000.00-1800.00%
NVDA260116P006300002024-06-05 3:55PM EDT2026-01-1632.3032.0533.100.00-226760.00%
NVDA260618P006300002024-06-05 12:16PM EDT2026-06-1844.2542.5044.600.00-11620.00%
NVDA261218P006300002024-06-07 3:54PM EDT2026-12-1854.6654.4055.55+0.62+1.15%21170.00%