UK markets open in 1 hour

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
126.99 +0.42 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C007300002024-05-28 12:22PM EDT2024-06-28403.35479.15483.100.00-2140.00%
NVDA240712C007300002024-06-04 9:56AM EDT2024-07-12418.60480.05487.950.00-110.00%
NVDA240719C007300002024-06-06 2:04PM EDT2024-07-19471.85482.20486.650.00-2860.00%
NVDA240816C007300002024-06-07 3:22PM EDT2024-08-16483.38486.80491.00-41.62-7.93%12670.00%
NVDA240920C007300002024-06-07 12:21PM EDT2024-09-20494.58493.55497.85+69.70+16.40%212360.00%
NVDA241018C007300002024-06-03 10:04AM EDT2024-10-18433.10498.10503.700.00-2480.00%
NVDA241115C007300002024-06-04 12:14PM EDT2024-11-15445.75503.85509.000.00-21680.00%
NVDA241220C007300002024-06-04 12:16PM EDT2024-12-20455.00512.30517.500.00-104620.00%
NVDA250117C007300002024-06-05 2:27PM EDT2025-01-17524.46517.60523.150.00-88730.00%
NVDA250221C007300002024-06-07 10:33AM EDT2025-02-21512.58522.90530.65+58.23+12.82%3210.00%
NVDA250321C007300002024-06-03 9:37AM EDT2025-03-21473.37528.60537.200.00-21070.00%
NVDA250620C007300002024-06-05 11:06AM EDT2025-06-20542.99547.45555.850.00-24530.00%
NVDA251219C007300002024-05-31 11:41AM EDT2025-12-19481.14580.35592.700.00-13120.00%
NVDA260116C007300002024-06-07 12:25PM EDT2026-01-16590.00587.70597.35+5.79+0.99%26170.00%
NVDA260618C007300002024-06-04 10:48AM EDT2026-06-18565.25611.45624.500.00-22720.00%
NVDA261218C007300002024-05-31 11:57AM EDT2026-12-18538.35638.05653.250.00-2810.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P007300002024-06-07 3:14PM EDT2024-06-280.500.110.55+0.25+100.00%31,1890.00%
NVDA240705P007300002024-06-07 1:12PM EDT2024-07-050.560.100.75-0.05-8.20%190.00%
NVDA240712P007300002024-06-04 3:08PM EDT2024-07-120.920.411.070.00-10110.00%
NVDA240719P007300002024-06-07 2:06PM EDT2024-07-191.050.771.04-0.04-3.67%41,8220.00%
NVDA240816P007300002024-06-07 9:52AM EDT2024-08-162.291.932.12-0.09-3.78%103,9230.00%
NVDA240920P007300002024-06-07 3:54PM EDT2024-09-204.634.404.70-0.47-9.22%21,3340.00%
NVDA241018P007300002024-06-07 10:09AM EDT2024-10-187.085.856.60+0.43+6.47%21,3810.00%
NVDA241115P007300002024-06-07 12:47PM EDT2024-11-158.738.208.95-1.22-12.26%53,4880.00%
NVDA241220P007300002024-06-05 2:52PM EDT2024-12-2011.8612.0512.600.00-282080.00%
NVDA250117P007300002024-06-07 3:47PM EDT2025-01-1714.6013.9514.80-0.55-3.63%38260.00%
NVDA250221P007300002024-06-06 1:00PM EDT2025-02-2120.2017.9018.500.00-1022070.00%
NVDA250321P007300002024-06-05 10:17AM EDT2025-03-2122.1420.8522.000.00-34160.00%
NVDA250620P007300002024-06-07 10:12AM EDT2025-06-2033.5030.5031.50+1.60+5.02%11890.00%
NVDA251219P007300002024-06-07 10:10AM EDT2025-12-1952.8548.8050.40+3.95+8.08%4690.00%
NVDA260116P007300002024-06-07 11:40AM EDT2026-01-1655.2551.5053.45+1.70+3.17%23210.00%
NVDA260618P007300002024-05-28 9:56AM EDT2026-06-1873.4765.0568.050.00-101,3820.00%
NVDA261218P007300002024-06-07 10:12AM EDT2026-12-1884.6579.4582.50+5.87+7.45%20570.00%