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:985.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240607C009850002024-05-31 3:52PM EDT2024-06-07118.45107.55121.00-7.70-6.10%11191455.37%
NVDA240614C009850002024-05-31 3:56PM EDT2024-06-14121.35117.60125.05-4.20-3.35%204756.14%
NVDA240621C009850002024-05-31 3:59PM EDT2024-06-21124.65118.05129.20-10.90-8.04%16970257.41%
NVDA240628C009850002024-05-31 3:38PM EDT2024-06-28127.55124.30136.95-32.35-20.23%54251.38%
NVDA240705C009850002024-05-31 11:31AM EDT2024-07-05125.95127.00140.60-49.30-28.13%2555.80%
NVDA240719C009850002024-05-31 11:52AM EDT2024-07-19136.50137.55149.60-13.70-9.12%722254.19%
NVDA240816C009850002024-05-31 12:37PM EDT2024-08-16149.62154.00168.00-20.28-11.94%1926750.05%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240607P009850002024-05-31 3:59PM EDT2024-06-072.201.982.16-0.80-26.67%1,1071,57150.99%
NVDA240614P009850002024-05-31 3:49PM EDT2024-06-146.883.308.50-0.82-10.65%10234553.10%
NVDA240621P009850002024-05-31 3:27PM EDT2024-06-2112.157.1012.05+0.35+2.97%29762749.07%
NVDA240628P009850002024-05-31 3:07PM EDT2024-06-2816.3510.3017.70+5.80+54.98%588949.52%
NVDA240705P009850002024-05-31 3:57PM EDT2024-07-0517.3012.6021.00+0.37+2.19%21947.72%
NVDA240719P009850002024-05-31 2:32PM EDT2024-07-1925.8720.0528.45+5.28+25.64%3529346.51%
NVDA240816P009850002024-05-31 3:27PM EDT2024-08-1638.8034.3040.25+4.25+12.30%146144.44%