Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,209.98-14.42 (-1.18%)
At close: 04:00PM EDT
1,201.83 -8.15 (-0.67%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
Strike:870.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607C008700002024-06-05 11:07AM EDT2024-06-07340.00338.90342.00+10.39+3.15%1231190.43%
NVDA240614C008700002024-06-05 2:58PM EDT2024-06-14350.00340.20344.100.00-12253112.45%
NVDA240621C008700002024-06-06 10:01AM EDT2024-06-21337.96341.65344.25-12.04-3.44%1561789.20%
NVDA240628C008700002024-06-05 9:32AM EDT2024-06-28315.00342.85346.900.00-51782.10%
NVDA240705C008700002024-06-03 3:42PM EDT2024-07-05280.15343.05349.500.00-2475.92%
NVDA240712C008700002024-06-05 9:32AM EDT2024-07-12315.83344.25350.700.00-1371.15%
NVDA240719C008700002024-06-06 11:39AM EDT2024-07-19342.30347.95352.10-16.25-4.53%935070.09%
NVDA240816C008700002024-06-06 3:54PM EDT2024-08-16360.24355.65359.50-3.96-1.09%3458363.96%
NVDA241018C008700002024-06-05 2:02PM EDT2024-10-18380.06374.50380.600.00-126060.37%
NVDA241115C008700002024-06-06 12:25PM EDT2024-11-15378.00383.75389.85+1.50+0.40%613359.92%
NVDA241220C008700002024-06-04 2:41PM EDT2024-12-20354.25396.65401.600.00-106060.05%
NVDA250221C008700002024-06-04 11:37AM EDT2025-02-21358.65414.10420.900.00-29859.28%
NVDA260116C008700002024-06-05 10:41AM EDT2026-01-16490.68498.10505.800.00-144659.12%
NVDA260618C008700002024-06-05 3:26PM EDT2026-06-18541.55529.70537.750.00-219659.10%
NVDA261218C008700002024-06-05 3:58PM EDT2026-12-18576.15562.75571.250.00-1524758.97%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607P008700002024-06-06 3:44PM EDT2024-06-070.030.010.03-0.03-50.00%180354139.06%
NVDA240614P008700002024-06-06 3:39PM EDT2024-06-140.400.330.44-0.04-9.09%2635587.60%
NVDA240621P008700002024-06-06 3:57PM EDT2024-06-210.800.690.80+0.07+9.59%2941,59371.56%
NVDA240628P008700002024-06-06 2:52PM EDT2024-06-281.321.081.30+0.22+20.00%1013563.84%
NVDA240705P008700002024-06-06 3:35PM EDT2024-07-051.721.441.78+0.40+30.30%31958.61%
NVDA240712P008700002024-06-05 1:00PM EDT2024-07-121.91--0.00---0.00%
NVDA240719P008700002024-06-06 3:58PM EDT2024-07-192.902.792.93+0.26+9.85%4151953.43%
NVDA240816P008700002024-06-06 3:57PM EDT2024-08-166.476.206.45+0.75+13.11%2381749.29%
NVDA241018P008700002024-06-05 3:15PM EDT2024-10-1816.8017.9519.050.00-839747.87%
NVDA241115P008700002024-06-06 9:30AM EDT2024-11-1521.2323.6524.35-0.89-4.02%158147.11%
NVDA241220P008700002024-06-06 11:20AM EDT2024-12-2031.3731.3032.00+1.87+6.34%112046.98%
NVDA250221P008700002024-06-05 1:58PM EDT2025-02-2140.6041.9543.050.00-66845.80%
NVDA260116P008700002024-06-05 10:36AM EDT2026-01-1693.1091.8593.300.00-28843.27%
NVDA260618P008700002024-05-24 3:56PM EDT2026-06-18131.80110.45112.300.00-46142.56%
NVDA261218P008700002024-06-05 11:29AM EDT2026-12-18130.21128.60131.25-0.29-0.22%15641.62%