UK markets open in 19 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
126.48 +1.28 (+1.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:930.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C009300002024-06-07 3:53PM EDT2024-06-14277.83277.65281.90-5.37-1.90%871360.00%
NVDA240621C009300002024-06-07 3:47PM EDT2024-06-21282.60280.50282.25+6.60+2.39%991,7410.00%
NVDA240628C009300002024-06-07 3:59PM EDT2024-06-28283.65281.65285.15+0.40+0.14%81220.00%
NVDA240705C009300002024-06-07 12:05PM EDT2024-07-05269.46282.00287.65-19.64-6.79%470.00%
NVDA240712C009300002024-06-07 12:18PM EDT2024-07-12282.45284.00291.00-1.95-0.69%4480.00%
NVDA240719C009300002024-06-07 3:53PM EDT2024-07-19287.87287.75291.15+2.62+0.92%91,2340.00%
NVDA240816C009300002024-06-07 3:42PM EDT2024-08-16302.56297.65301.35+8.26+2.81%97700.00%
NVDA240920C009300002024-06-07 3:33PM EDT2024-09-20315.03313.55318.60-5.65-1.76%51,0650.00%
NVDA241018C009300002024-06-07 1:52PM EDT2024-10-18332.00322.50328.30+23.22+7.52%11590.00%
NVDA241115C009300002024-06-07 1:28PM EDT2024-11-15339.10334.10339.85+4.38+1.31%151860.00%
NVDA241220C009300002024-06-07 3:16PM EDT2024-12-20347.80348.60354.05-13.55-3.75%32940.00%
NVDA250117C009300002024-06-07 3:21PM EDT2025-01-17354.85356.10362.55+1.85+0.52%66960.00%
NVDA250221C009300002024-06-04 3:25PM EDT2025-02-21333.35368.55375.600.00-42220.00%
NVDA250620C009300002024-06-07 3:42PM EDT2025-06-20412.00406.20412.75+9.96+2.48%32140.00%
NVDA251219C009300002024-05-24 3:32PM EDT2025-12-19335.30452.75464.400.00-31020.00%
NVDA260116C009300002024-06-06 12:37PM EDT2026-01-16450.00461.10469.400.00-33040.00%
NVDA260618C009300002024-06-04 10:48AM EDT2026-06-18451.05492.75504.850.00-42350.00%
NVDA261218C009300002024-06-07 2:11PM EDT2026-12-18529.60527.95541.85+13.38+2.59%22080.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P009300002024-06-07 3:51PM EDT2024-06-140.510.240.46-0.20-28.17%2904170.00%
NVDA240621P009300002024-06-07 3:59PM EDT2024-06-211.120.901.12-0.13-10.40%3072,2620.00%
NVDA240628P009300002024-06-07 3:22PM EDT2024-06-282.031.651.95-0.47-18.80%621810.00%
NVDA240705P009300002024-06-07 3:35PM EDT2024-07-052.552.272.64-0.48-15.84%181140.00%
NVDA240712P009300002024-06-07 3:39PM EDT2024-07-123.752.823.70-0.55-12.79%11790.00%
NVDA240719P009300002024-06-07 3:56PM EDT2024-07-194.604.404.65-0.95-17.12%618030.00%
NVDA240816P009300002024-06-07 3:06PM EDT2024-08-1610.6410.0010.25-0.96-8.28%67570.00%
NVDA240920P009300002024-06-07 3:55PM EDT2024-09-2021.5521.2521.65-1.40-6.10%155010.00%
NVDA241018P009300002024-06-07 1:26PM EDT2024-10-1827.2526.8527.65-2.95-9.77%12220.00%
NVDA241115P009300002024-06-07 1:22PM EDT2024-11-1534.1033.8534.50+3.68+12.10%53180.00%
NVDA241220P009300002024-06-07 9:42AM EDT2024-12-2049.0543.1543.90+2.82+6.10%55260.00%
NVDA250117P009300002024-06-07 2:27PM EDT2025-01-1749.8047.7548.75-1.40-2.73%34240.00%
NVDA250221P009300002024-05-30 9:30AM EDT2025-02-2168.4055.7556.850.00-11540.00%
NVDA250620P009300002024-06-06 9:49AM EDT2025-06-2078.9078.4579.950.00-3420.00%
NVDA251219P009300002024-06-05 2:09PM EDT2025-12-19108.25107.35109.200.00-2280.00%
NVDA260116P009300002024-05-31 10:31AM EDT2026-01-16137.08110.95112.800.00-11840.00%
NVDA260618P009300002024-06-07 3:05PM EDT2026-06-18132.94130.80133.25-24.46-15.54%270.00%
NVDA261218P009300002024-06-05 11:26AM EDT2026-12-18154.25149.65152.900.00-321270.00%