UK markets close in 6 hours 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.20+4.29 (+3.55%)
At close: 04:00PM EDT
128.15 +2.95 (+2.36%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Strike:805.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C008050002024-06-07 1:00PM EDT2024-06-14409.50402.30406.05+18.34+4.69%26340.00%
NVDA240621C008050002024-06-06 10:16AM EDT2024-06-21400.00404.10407.850.00-14320.00%
NVDA240628C008050002024-06-04 12:55PM EDT2024-06-28353.55404.65408.650.00-133940.00%
NVDA240719C008050002024-06-07 12:50PM EDT2024-07-19406.55408.85411.70-0.13-0.03%143990.00%
NVDA240816C008050002024-05-31 12:19PM EDT2024-08-16288.00413.60418.300.00-1100.00%
NVDA241220C008050002024-06-05 2:27PM EDT2024-12-20454.59447.25452.550.00-2340.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P008050002024-06-07 3:59PM EDT2024-06-140.210.210.48-0.09-30.00%19760.00%
NVDA240621P008050002024-06-07 3:46PM EDT2024-06-210.500.220.50-0.02-3.85%85450.00%
NVDA240628P008050002024-06-07 12:03PM EDT2024-06-280.810.610.80+0.16+24.62%3770.00%
NVDA240719P008050002024-06-07 3:34PM EDT2024-07-191.681.411.68-0.22-11.58%42090.00%
NVDA240816P008050002024-06-07 10:13AM EDT2024-08-164.103.353.60-0.05-1.20%34900.00%
NVDA241220P008050002024-06-07 9:41AM EDT2024-12-2023.2820.1520.80-2.12-8.35%10420.00%