UK markets close in 7 hours 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
126.48 -0.09 (-0.07%)
Pre-market: 04:14AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C006500002024-06-06 1:24PM EDT2024-06-28554.68559.10563.250.00-560.00%
NVDA240719C006500002024-06-07 3:55PM EDT2024-07-19565.00561.75565.15-4.00-0.70%104230.00%
NVDA240816C006500002024-06-07 3:56PM EDT2024-08-16567.70565.40569.30+14.59+2.64%31870.00%
NVDA240920C006500002024-06-07 3:27PM EDT2024-09-20570.26569.90574.80-10.66-1.84%41,1870.00%
NVDA241018C006500002024-06-05 2:01PM EDT2024-10-18581.93573.80579.850.00-7650.00%
NVDA241115C006500002024-06-06 12:28PM EDT2024-11-15568.31578.05583.400.00-11790.00%
NVDA241220C006500002024-06-06 3:51PM EDT2024-12-20590.35583.90589.850.00-32,8140.00%
NVDA250117C006500002024-06-07 1:59PM EDT2025-01-17595.03588.40594.45+1.93+0.33%231,4070.00%
NVDA250221C006500002024-06-05 3:33PM EDT2025-02-21605.11592.30600.050.00-41000.00%
NVDA250620C006500002024-06-06 3:57PM EDT2025-06-20614.45611.50620.800.00-11,1880.00%
NVDA251219C006500002024-06-05 2:59PM EDT2025-12-19654.00637.05651.000.00-215420.00%
NVDA260116C006500002024-06-07 10:27AM EDT2026-01-16631.14641.65654.65-22.85-3.49%16820.00%
NVDA260618C006500002024-06-06 12:54PM EDT2026-06-18652.95663.80678.850.00-6830.00%
NVDA261218C006500002024-06-07 3:48PM EDT2026-12-18696.13687.30703.45+5.20+0.75%83200.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P006500002024-06-07 2:48PM EDT2024-06-280.230.220.32-0.05-17.86%1,0155870.00%
NVDA240705P006500002024-06-07 2:12PM EDT2024-07-050.350.210.50+0.03+9.38%10230.00%
NVDA240712P006500002024-05-31 3:53PM EDT2024-07-120.610.130.500.00-220.00%
NVDA240719P006500002024-06-07 2:15PM EDT2024-07-190.620.510.66-0.07-10.14%1101,5950.00%
NVDA240816P006500002024-06-07 12:22PM EDT2024-08-161.261.191.28-0.07-5.26%61,0330.00%
NVDA240920P006500002024-06-07 3:18PM EDT2024-09-202.672.472.67-0.13-4.64%262,3380.00%
NVDA241018P006500002024-06-07 9:52AM EDT2024-10-183.753.203.70+0.06+1.63%25390.00%
NVDA241115P006500002024-06-07 1:39PM EDT2024-11-154.734.654.95-0.17-3.47%48520.00%
NVDA241220P006500002024-06-07 10:56AM EDT2024-12-207.786.957.35-0.22-2.75%31,9880.00%
NVDA250117P006500002024-06-07 3:57PM EDT2025-01-178.338.258.60-0.59-6.61%1482,6050.00%
NVDA250221P006500002024-06-07 3:57PM EDT2025-02-2110.7510.4511.10-0.75-6.52%106190.00%
NVDA250620P006500002024-06-07 3:59PM EDT2025-06-2019.5019.3020.15-1.56-7.41%51,6040.00%
NVDA251219P006500002024-06-07 10:31AM EDT2025-12-1936.3033.2034.45+2.97+8.91%59270.00%
NVDA260116P006500002024-06-07 1:06PM EDT2026-01-1636.1235.3036.55-1.18-3.16%41,0400.00%
NVDA260618P006500002024-06-07 11:06AM EDT2026-06-1850.1446.9548.35+0.14+0.28%51450.00%
NVDA261218P006500002024-06-07 3:06PM EDT2026-12-1860.6058.9060.65-0.40-0.66%42,0380.00%