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
1,201.64 -8.34 (-0.69%)
After hours: 06:22PM EDT
In The Money
Show:ListStraddle
Strike:930.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607C009300002024-06-06 11:22AM EDT2024-06-07274.22278.95282.80-6.07-2.17%28235170.31%
NVDA240614C009300002024-06-06 3:58PM EDT2024-06-14283.20280.55283.50-12.30-4.16%2313491.81%
NVDA240621C009300002024-06-06 1:38PM EDT2024-06-21276.00282.20286.00-21.00-7.07%141,74578.85%
NVDA240628C009300002024-06-06 11:20AM EDT2024-06-28283.25283.90288.20-10.75-3.66%312171.66%
NVDA240705C009300002024-06-05 3:05PM EDT2024-07-05289.10284.45289.65-6.75-2.28%1765.07%
NVDA240712C009300002024-06-06 3:12PM EDT2024-07-12284.40286.15293.20+63.35+28.66%274763.49%
NVDA240719C009300002024-06-06 9:30AM EDT2024-07-19285.25290.60295.00-14.75-4.92%121,23062.90%
NVDA240816C009300002024-06-06 3:20PM EDT2024-08-16294.30300.75304.65-13.11-4.26%4378958.88%
NVDA240920C009300002024-06-06 3:58PM EDT2024-09-20320.68317.40320.60-8.97-2.72%411,07859.15%
NVDA241018C009300002024-06-06 12:41PM EDT2024-10-18308.78327.40331.05-15.60-4.81%1014958.13%
NVDA241115C009300002024-06-06 2:49PM EDT2024-11-15334.72338.60341.60-13.13-3.77%1818057.94%
NVDA241220C009300002024-06-05 3:49PM EDT2024-12-20361.35351.30355.50+0.58+0.16%429457.94%
NVDA250117C009300002024-06-06 2:39PM EDT2025-01-17353.00359.60364.00-17.51-4.73%2669257.32%
NVDA250221C009300002024-06-04 3:25PM EDT2025-02-21333.35371.35377.950.00-422257.66%
NVDA250620C009300002024-06-06 9:56AM EDT2025-06-20402.04408.40414.60+5.79+1.46%3022157.77%
NVDA251219C009300002024-05-24 3:32PM EDT2025-12-19335.30457.65463.400.00-310258.18%
NVDA260116C009300002024-06-06 12:37PM EDT2026-01-16450.00462.75469.65-18.00-3.85%330457.99%
NVDA260618C009300002024-06-04 10:48AM EDT2026-06-18451.05496.60504.150.00-423558.14%
NVDA261218C009300002024-06-06 10:00AM EDT2026-12-18516.22531.85539.95+30.37+6.25%420458.15%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607P009300002024-06-06 3:57PM EDT2024-06-070.030.040.05-0.09-75.00%9221,973121.09%
NVDA240614P009300002024-06-06 2:50PM EDT2024-06-140.710.600.67+0.07+10.94%3240176.44%
NVDA240621P009300002024-06-06 3:58PM EDT2024-06-211.251.141.28+0.04+3.31%1232,26263.07%
NVDA240628P009300002024-06-06 10:17AM EDT2024-06-282.501.922.10+0.62+32.98%2316457.26%
NVDA240705P009300002024-06-06 1:57PM EDT2024-07-053.032.562.84+0.68+28.94%2112852.93%
NVDA240712P009300002024-06-06 3:28PM EDT2024-07-124.303.354.55+1.10+34.38%47551.40%
NVDA240719P009300002024-06-06 3:17PM EDT2024-07-195.554.905.10+1.05+23.33%8979749.81%
NVDA240816P009300002024-06-06 3:02PM EDT2024-08-1611.6010.7010.95+1.90+19.59%4774947.05%
NVDA240920P009300002024-06-06 1:00PM EDT2024-09-2022.9522.3022.65+2.80+13.90%6851548.26%
NVDA241018P009300002024-06-06 1:10PM EDT2024-10-1830.2027.8528.70+4.45+17.28%2521246.75%
NVDA241115P009300002024-06-05 3:08PM EDT2024-11-1530.4234.8035.60-2.28-6.97%131846.20%
NVDA241220P009300002024-06-06 1:28PM EDT2024-12-2046.2344.1045.00+3.98+9.42%452346.17%
NVDA250117P009300002024-06-06 3:22PM EDT2025-01-1751.2048.7549.60+4.31+9.19%1842545.09%
NVDA250221P009300002024-05-30 9:30AM EDT2025-02-2168.4056.9058.100.00-115445.08%
NVDA250620P009300002024-06-06 9:49AM EDT2025-06-2078.9079.7580.85+0.51+0.65%34243.95%
NVDA251219P009300002024-06-05 2:09PM EDT2025-12-19108.25109.10110.800.00-22842.94%
NVDA260116P009300002024-05-31 10:31AM EDT2026-01-16137.08112.70114.200.00-118442.65%
NVDA260618P009300002024-05-31 1:22PM EDT2026-06-18157.40132.80134.700.00-2741.94%
NVDA261218P009300002024-06-05 11:26AM EDT2026-12-18154.25151.95155.100.00-3212741.05%