New Zealand markets open in 8 hours 12 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.80-0.01 (-0.01%)
At close: 04:00PM EDT
136.47 +1.67 (+1.24%)
Pre-market: 08:48AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C005600002024-06-07 12:05PM EDT2024-10-18646.32660.20666.75+51.93+8.74%1390.00%
NVDA241115C005600002024-06-05 2:07PM EDT2024-11-15671.32663.60669.850.00-1590.00%
NVDA241220C005600002024-06-06 10:02AM EDT2024-12-20668.45668.00673.950.00-12260.00%
NVDA250117C005600002024-06-07 12:53PM EDT2025-01-17672.44671.55677.65+69.31+11.49%17130.00%
NVDA250221C005600002024-05-03 9:48AM EDT2025-02-21370.40560.00576.750.00-4310.00%
NVDA250321C005600002024-06-03 12:09PM EDT2025-03-21609.25675.55687.150.00-1200.00%
NVDA250620C005600002024-06-04 2:43PM EDT2025-06-20644.65688.45698.800.00-105070.00%
NVDA250919C005600002024-04-19 2:36PM EDT2025-09-19320.50432.90440.350.00-220.00%
NVDA251219C005600002024-05-23 10:52AM EDT2025-12-19558.65707.65722.350.00-1830.00%
NVDA260116C005600002024-05-30 11:25AM EDT2026-01-16645.73711.05726.300.00-13510.00%
NVDA260618C005600002024-06-06 12:47PM EDT2026-06-18718.28728.65743.900.00-2460.00%
NVDA261218C005600002024-06-06 11:56AM EDT2026-12-18755.00748.00763.950.00-2960.00%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P005600002024-06-06 3:42PM EDT2024-10-181.961.492.060.00-114300.00%
NVDA241115P005600002024-06-07 12:21PM EDT2024-11-152.652.112.81+0.05+1.92%11410.00%
NVDA241220P005600002024-06-07 1:46PM EDT2024-12-203.753.353.90-0.24-6.02%13740.00%
NVDA250117P005600002024-06-07 3:56PM EDT2025-01-174.604.304.85-0.30-6.12%24590.00%
NVDA250221P005600002024-06-07 9:30AM EDT2025-02-216.255.106.00+0.20+3.31%1630.00%
NVDA250321P005600002024-06-07 11:19AM EDT2025-03-217.506.457.10+0.36+5.04%84120.00%
NVDA250620P005600002024-06-07 9:40AM EDT2025-06-2012.0010.8011.40+0.60+5.26%16170.00%
NVDA250919P005600002024-06-06 2:09PM EDT2025-09-1916.5714.5516.750.00-1011820.00%
NVDA251219P005600002024-06-06 9:57AM EDT2025-12-1921.6019.7521.600.00-71,0890.00%
NVDA260116P005600002024-06-05 3:24PM EDT2026-01-1622.1521.5522.600.00-231340.00%
NVDA260618P005600002024-06-07 11:13AM EDT2026-06-1832.7530.0031.20-4.90-13.01%1190.00%
NVDA261218P005600002024-05-31 2:01PM EDT2026-12-1847.8738.0540.450.00-21480.00%