UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,096.33-8.67 (-0.78%)
At close: 04:00PM EDT
1,101.94 +5.61 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:895.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240607C008950002024-05-31 3:42PM EDT2024-06-07203.41195.00209.50-9.29-4.37%4074374.12%
NVDA240614C008950002024-05-31 3:33PM EDT2024-06-14203.10202.95207.95-12.20-5.67%2316269.84%
NVDA240621C008950002024-05-31 3:57PM EDT2024-06-21206.35199.90213.90-16.75-7.51%8199961.29%
NVDA240628C008950002024-05-31 3:30PM EDT2024-06-28205.35202.20216.20-54.30-20.91%442458.10%
NVDA240705C008950002024-05-30 10:09AM EDT2024-07-05233.05204.20219.55-32.35-12.19%2956.52%
NVDA240719C008950002024-05-31 12:41PM EDT2024-07-19202.95209.95224.20-24.50-10.77%572354.27%
NVDA240816C008950002024-05-31 2:17PM EDT2024-08-16219.15221.95236.40-47.35-17.77%61553.50%
NVDA241220C008950002024-05-31 2:26PM EDT2024-12-20288.10277.85293.00-32.10-10.02%953656.52%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240607P008950002024-05-31 3:57PM EDT2024-06-070.400.360.40-0.40-50.00%57940265.19%
NVDA240614P008950002024-05-31 3:41PM EDT2024-06-141.901.731.94-0.15-7.32%6920259.08%
NVDA240621P008950002024-05-31 2:40PM EDT2024-06-212.962.933.15-0.24-7.50%631,34153.34%
NVDA240628P008950002024-05-31 1:48PM EDT2024-06-285.393.754.65+1.29+31.46%524250.81%
NVDA240705P008950002024-05-31 11:16AM EDT2024-07-056.974.956.00+1.64+30.77%51,05548.38%
NVDA240719P008950002024-05-31 3:35PM EDT2024-07-199.248.759.90+0.51+5.84%12135846.89%
NVDA240816P008950002024-05-31 3:55PM EDT2024-08-1616.6014.0017.90+1.69+11.33%205045.27%
NVDA241220P008950002024-05-31 12:42PM EDT2024-12-2054.6448.9556.45+6.99+14.67%246045.51%