Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.88+2.27 (+1.75%)
At close: 04:00PM EDT
131.25 -0.63 (-0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C002700002024-06-07 10:18AM EDT2024-06-21922.29936.75941.45-6.88-0.74%21,1820.00%
NVDA240719C002700002024-06-07 1:35PM EDT2024-07-19944.25937.85942.50+262.78+38.56%2350.00%
NVDA240816C002700002024-06-07 1:35PM EDT2024-08-16945.78939.55944.25+419.82+79.82%250.00%
NVDA240920C002700002024-06-05 3:25PM EDT2024-09-20955.34940.65946.350.00-1480.00%
NVDA241018C002700002024-06-05 1:29PM EDT2024-10-18945.76942.70949.25+945.76--10.00%
NVDA241115C002700002024-05-23 11:19AM EDT2024-11-15778.67942.85950.550.00-120.00%
NVDA241220C002700002024-06-05 3:25PM EDT2024-12-20959.14944.50952.150.00-11620.00%
NVDA250117C002700002024-06-04 10:51AM EDT2025-01-17890.36946.30954.050.00-41,1060.00%
NVDA250221C002700002024-03-12 9:33AM EDT2025-02-21620.59629.15636.500.00-150.00%
NVDA250620C002700002024-06-06 11:17AM EDT2025-06-20957.26949.95964.350.00-54090.00%
NVDA251219C002700002024-06-07 10:58AM EDT2025-12-19948.66956.50973.50-10.24-1.07%12040.00%
NVDA260116C002700002024-06-07 2:10PM EDT2026-01-16960.19958.00974.35+73.16+8.25%1800.00%
NVDA260618C002700002024-05-31 9:30AM EDT2026-06-18890.96964.00980.350.00-2160.00%
NVDA261218C002700002024-06-07 11:32AM EDT2026-12-18962.40972.00987.00+99.02+11.47%11110.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P002700002024-06-03 9:50AM EDT2024-06-210.010.000.040.00-12,8040.00%
NVDA240719P002700002024-06-07 3:47PM EDT2024-07-190.010.010.05-0.03-75.00%321880.00%
NVDA240816P002700002024-06-03 9:56AM EDT2024-08-160.100.010.150.00-1780.00%
NVDA240920P002700002024-06-06 3:38PM EDT2024-09-200.190.030.260.00-35210.00%
NVDA241018P002700002024-06-05 11:36AM EDT2024-10-180.170.010.200.00-150.00%
NVDA241115P002700002024-05-23 3:01PM EDT2024-11-150.230.060.550.00-5990.00%
NVDA241220P002700002024-06-07 1:44PM EDT2024-12-200.310.220.66-0.12-27.91%24520.00%
NVDA250117P002700002024-06-05 10:27AM EDT2025-01-170.570.330.690.00-14800.00%
NVDA250221P002700002024-06-07 11:45AM EDT2025-02-210.750.250.99+0.02+2.74%11530.00%
NVDA250620P002700002024-06-05 3:20PM EDT2025-06-201.470.841.490.00-81300.00%
NVDA251219P002700002024-05-28 11:24AM EDT2025-12-192.501.922.830.00-7900.00%
NVDA260116P002700002024-06-07 12:46PM EDT2026-01-162.852.402.98+0.05+1.79%105840.00%
NVDA260618P002700002024-05-28 9:30AM EDT2026-06-183.853.454.800.00-170.00%
NVDA261218P002700002024-06-06 10:50AM EDT2026-12-185.754.156.250.00-91920.00%