UK markets close in 5 hours 47 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
130.41 +0.80 (+0.62%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C006400002024-06-07 9:36AM EDT2024-06-14556.25566.45570.70-4.36-0.78%1450.00%
NVDA240621C006400002024-06-07 3:27PM EDT2024-06-21567.38567.90571.50+6.95+1.24%44300.00%
NVDA240628C006400002024-06-07 9:54AM EDT2024-06-28557.99568.15572.60+244.14+77.79%120.00%
NVDA240719C006400002024-06-03 3:53PM EDT2024-07-19512.50570.90575.450.00-12050.00%
NVDA240816C006400002024-06-05 3:06PM EDT2024-08-16588.71574.35579.000.00-71130.00%
NVDA240920C006400002024-06-06 12:03PM EDT2024-09-20577.67579.80584.150.00-43220.00%
NVDA241018C006400002024-06-03 11:59AM EDT2024-10-18519.35583.30589.300.00-12280.00%
NVDA241115C006400002024-06-06 9:33AM EDT2024-11-15624.35587.50592.850.00-1650.00%
NVDA241220C006400002024-06-03 12:28PM EDT2024-12-20522.97593.15599.000.00-351620.00%
NVDA250117C006400002024-06-07 1:59PM EDT2025-01-17604.11597.30603.60-2.51-0.41%101,4530.00%
NVDA250221C006400002024-06-05 9:58AM EDT2025-02-21589.64601.25609.000.00-61590.00%
NVDA250321C006400002024-05-29 12:50PM EDT2025-03-21549.07604.80616.150.00-1890.00%
NVDA250620C006400002024-06-07 12:51PM EDT2025-06-20620.69620.55628.35+105.19+20.41%33020.00%
NVDA250919C006400002024-05-23 3:58PM EDT2025-09-19476.80631.90645.600.00-110.00%
NVDA251219C006400002024-05-23 1:16PM EDT2025-12-19509.99645.00658.550.00-22870.00%
NVDA260116C006400002024-06-06 9:38AM EDT2026-01-16697.03649.10662.800.00-13410.00%
NVDA260618C006400002024-05-31 10:54AM EDT2026-06-18574.00670.80685.800.00-1300.00%
NVDA261218C006400002024-06-07 9:52AM EDT2026-12-18692.30693.80709.55+12.94+1.90%11160.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P006400002024-06-07 11:52AM EDT2024-06-140.060.000.10-0.06-50.00%2770.00%
NVDA240621P006400002024-06-07 2:37PM EDT2024-06-210.200.100.22-0.01-4.76%21,1870.00%
NVDA240628P006400002024-06-05 12:53PM EDT2024-06-280.090.180.380.00-2150.00%
NVDA240705P006400002024-06-06 12:28PM EDT2024-07-050.110.180.540.00-620.00%
NVDA240719P006400002024-06-06 11:45AM EDT2024-07-190.630.570.630.00-465110.00%
NVDA240816P006400002024-06-06 12:53PM EDT2024-08-161.251.041.220.00-85830.00%
NVDA240920P006400002024-06-07 3:02PM EDT2024-09-202.562.442.55-0.01-0.39%364060.00%
NVDA241018P006400002024-06-06 11:14AM EDT2024-10-183.172.533.250.00-1990.00%
NVDA241115P006400002024-06-06 11:14AM EDT2024-11-154.464.154.600.00-11450.00%
NVDA241220P006400002024-06-07 2:36PM EDT2024-12-206.856.306.65-0.37-5.12%42450.00%
NVDA250117P006400002024-06-07 12:19PM EDT2025-01-178.307.658.15+0.08+0.97%101,0900.00%
NVDA250221P006400002024-06-07 10:34AM EDT2025-02-2111.059.5510.40+0.50+4.74%111150.00%
NVDA250321P006400002024-06-07 12:31PM EDT2025-03-2112.1511.4512.30-0.50-3.95%152050.00%
NVDA250620P006400002024-06-07 3:48PM EDT2025-06-2018.4318.1018.80+0.47+2.62%521810.00%
NVDA250919P006400002024-06-07 11:08AM EDT2025-09-1927.1024.6526.70+1.30+5.04%11390.00%
NVDA251219P006400002024-06-07 12:08PM EDT2025-12-1934.0031.5532.80-2.91-7.88%21,2420.00%
NVDA260116P006400002024-06-07 11:55AM EDT2026-01-1636.2033.4034.70+2.20+6.47%51000.00%
NVDA260618P006400002024-06-05 9:51AM EDT2026-06-1847.2144.5046.100.00-1640.00%
NVDA261218P006400002024-06-05 9:54AM EDT2026-12-1858.9055.2558.750.00-3500.00%