UK markets open in 55 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
126.99 +0.42 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:830.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C008300002024-06-07 12:11PM EDT2024-06-28373.35380.40383.85-40.80-9.85%16300.00%
NVDA240705C008300002024-06-04 11:16AM EDT2024-07-05321.25380.00386.000.00-210.00%
NVDA240712C008300002024-06-07 10:51AM EDT2024-07-12369.30381.45388.35+57.85+18.57%210.00%
NVDA240719C008300002024-06-07 10:46AM EDT2024-07-19368.50384.50387.40-4.74-1.27%42400.00%
NVDA240816C008300002024-06-07 12:16PM EDT2024-08-16383.05390.20394.40+1.17+0.31%26050.00%
NVDA241018C008300002024-06-05 2:39PM EDT2024-10-18417.83406.45412.400.00-21420.00%
NVDA241115C008300002024-06-06 2:55PM EDT2024-11-15412.48416.95421.350.00-11060.00%
NVDA241220C008300002024-06-07 9:40AM EDT2024-12-20414.00426.90431.85+36.20+9.58%1360.00%
NVDA250117C008300002024-06-07 12:40PM EDT2025-01-17433.00431.70439.15+1.73+0.40%22,9420.00%
NVDA250221C008300002024-06-05 1:31PM EDT2025-02-21446.43441.70449.300.00-11230.00%
NVDA250321C008300002024-06-07 10:57AM EDT2025-03-21441.00448.85456.55-3.15-0.71%13280.00%
NVDA250620C008300002024-06-05 3:20PM EDT2025-06-20488.30473.75480.950.00-23850.00%
NVDA251219C008300002024-06-03 3:15PM EDT2025-12-19459.51513.95524.800.00-63310.00%
NVDA260116C008300002024-06-03 10:53AM EDT2026-01-16452.57520.35529.750.00-12790.00%
NVDA260618C008300002024-06-04 3:23PM EDT2026-06-18514.77549.25561.900.00-11450.00%
NVDA261218C008300002024-06-07 9:40AM EDT2026-12-18572.66580.40594.75-16.44-2.79%23020.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P008300002024-06-07 3:54PM EDT2024-06-280.890.540.94-0.22-19.82%1830.00%
NVDA240705P008300002024-06-07 12:50PM EDT2024-07-051.000.621.29-0.51-33.77%690.00%
NVDA240712P008300002024-06-07 3:09PM EDT2024-07-121.451.071.57+0.01+0.69%120.00%
NVDA240719P008300002024-06-07 3:30PM EDT2024-07-192.021.732.01-0.19-8.60%84780.00%
NVDA240816P008300002024-06-07 3:30PM EDT2024-08-164.454.104.40-0.36-7.48%32410.00%
NVDA241018P008300002024-06-06 3:49PM EDT2024-10-1814.3012.9013.500.00-362280.00%
NVDA241115P008300002024-06-05 2:31PM EDT2024-11-1517.0117.4017.850.00-112010.00%
NVDA241220P008300002024-06-06 1:45PM EDT2024-12-2025.8523.7024.450.00-2310.00%
NVDA250117P008300002024-06-07 3:13PM EDT2025-01-1728.2227.0527.80-1.35-4.57%163370.00%
NVDA250221P008300002024-06-05 2:03PM EDT2025-02-2132.6332.5034.650.00-2780.00%
NVDA250321P008300002024-06-07 11:35AM EDT2025-03-2140.8437.1038.05+3.14+8.33%14010.00%
NVDA250620P008300002024-06-07 10:43AM EDT2025-06-2054.9050.7552.15+3.15+6.09%12420.00%
NVDA251219P008300002024-06-06 9:43AM EDT2025-12-1972.8574.9076.500.00-151340.00%
NVDA260116P008300002024-06-06 9:59AM EDT2026-01-1682.7578.0079.450.00-1380.00%
NVDA260618P008300002024-05-17 2:07PM EDT2026-06-18154.6595.3097.350.00-660.00%
NVDA261218P008300002024-06-07 1:20PM EDT2026-12-18112.93111.70115.05+2.88+2.62%11410.00%