Canada markets close in 48 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,203.53-20.87 (-1.70%)
As of 03:12PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1560.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607C015600002024-06-06 2:10PM EDT2024-06-070.060.040.08-0.01-14.29%216503119.92%
NVDA240614C015600002024-06-06 2:53PM EDT2024-06-141.411.261.36+0.71+101.43%768180.84%
NVDA240621C015600002024-06-06 2:44PM EDT2024-06-212.342.162.24+0.75+47.17%9548365.92%
NVDA240719C015600002024-06-06 1:48PM EDT2024-07-197.608.008.20-0.83-9.85%4297251.65%
NVDA240816C015600002024-06-06 10:05AM EDT2024-08-1618.5017.3517.70-0.50-2.63%2229649.64%
NVDA240920C015600002024-06-06 12:57PM EDT2024-09-2035.8535.8036.20-0.50-1.38%4169551.46%
NVDA241018C015600002024-06-06 1:02PM EDT2024-10-1844.3045.7046.40-3.70-7.71%848550.35%
NVDA241115C015600002024-06-06 10:41AM EDT2024-11-1564.2057.8558.65+3.10+5.07%17250.50%
NVDA241220C015600002024-06-06 12:55PM EDT2024-12-2070.8574.1574.85-7.87-10.00%6717351.16%
NVDA250117C015600002024-06-06 1:01PM EDT2025-01-1781.3583.1083.90-8.15-9.11%1620350.56%
NVDA250221C015600002024-05-29 1:14PM EDT2025-02-2193.0098.1099.75+13.45+16.91%111551.19%
NVDA250321C015600002024-06-05 10:36AM EDT2025-03-21106.83109.10110.550.00-132851.37%
NVDA250620C015600002024-06-06 2:32PM EDT2025-06-20142.42141.90143.30-6.04-4.07%10510151.76%
NVDA250919C015600002024-06-06 2:01PM EDT2025-09-19172.37172.15174.90+28.89+20.14%12452.26%
NVDA251219C015600002024-06-05 1:37PM EDT2025-12-19205.00201.15202.850.00-65452.64%
NVDA260116C015600002024-06-06 11:44AM EDT2026-01-16212.00208.45210.800.00-15652.63%
NVDA260618C015600002024-06-05 12:14PM EDT2026-06-18248.00251.10254.300.00-15753.19%
NVDA261218C015600002024-06-06 11:48AM EDT2026-12-18299.63294.55299.80-0.37-0.12%536753.48%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240621P015600002024-06-06 11:10AM EDT2024-06-21347.55358.65360.95+9.00+2.66%8171.04%
NVDA240719P015600002024-06-06 1:59PM EDT2024-07-19365.05361.15363.50-57.43-13.59%2250.01%
NVDA240816P015600002024-06-06 1:14PM EDT2024-08-16371.41364.95367.10-27.08-6.80%3243.19%
NVDA240920P015600002024-05-14 2:35PM EDT2024-09-20643.75374.35377.900.00-9043.18%
NVDA241018P015600002024-05-24 2:19PM EDT2024-10-18504.00379.05384.050.00-2241.73%
NVDA241115P015600002024-03-08 1:19PM EDT2024-11-15682.30677.70685.500.00-143136.31%
NVDA241220P015600002024-05-23 2:51PM EDT2024-12-20531.87396.10400.350.00-1140.82%
NVDA250117P015600002024-05-31 3:16PM EDT2025-01-17487.95400.30404.650.00-2539.66%
NVDA250221P015600002024-03-13 11:10AM EDT2025-02-21679.28675.25686.350.00--1107.53%
NVDA250321P015600002024-05-08 11:02AM EDT2025-03-21657.00414.15420.150.00-2139.46%
NVDA250620P015600002024-06-05 2:36PM EDT2025-06-20423.50429.15442.150.00-4339.51%
NVDA251219P015600002024-05-08 11:11AM EDT2025-12-19675.70458.35471.500.00-8437.80%
NVDA260116P015600002024-06-05 11:58AM EDT2026-01-16467.30465.10473.900.00-47437.30%
NVDA260618P015600002024-03-13 11:44AM EDT2026-06-18707.73690.40710.000.00--166.64%
NVDA261218P015600002024-05-20 10:55AM EDT2026-12-18496.98506.00520.95-161.60-24.54%10010736.12%