Canada markets close in 51 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,204.10-20.30 (-1.66%)
As of 03:09PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:970.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607C009700002024-06-06 2:02PM EDT2024-06-07226.30232.70234.70-21.33-8.61%21463135.30%
NVDA240614C009700002024-06-06 1:45PM EDT2024-06-14230.45233.40235.70-26.15-10.19%2219161.26%
NVDA240621C009700002024-06-06 2:51PM EDT2024-06-21239.14236.45238.05-13.21-5.23%342,41263.53%
NVDA240628C009700002024-06-06 11:22AM EDT2024-06-28241.54238.55242.60-12.86-5.06%313462.39%
NVDA240705C009700002024-06-05 12:29PM EDT2024-07-05238.05239.35243.400.00-21056.26%
NVDA240712C009700002024-06-06 9:48AM EDT2024-07-12267.30241.05247.65+82.60+44.72%2155.59%
NVDA240719C009700002024-06-06 9:42AM EDT2024-07-19249.50247.45249.00-11.30-4.33%1822856.09%
NVDA240816C009700002024-06-06 1:48PM EDT2024-08-16255.06261.05262.80-24.22-8.67%435655.53%
NVDA240920C009700002024-06-06 11:36AM EDT2024-09-20282.47279.35282.40-15.64-5.25%271,14656.70%
NVDA241018C009700002024-06-06 2:50PM EDT2024-10-18293.15289.60293.05-0.85-0.29%2314655.53%
NVDA241115C009700002024-06-05 3:27PM EDT2024-11-15314.10302.75305.100.00-521355.88%
NVDA241220C009700002024-06-06 10:00AM EDT2024-12-20325.28318.00320.30-10.34-3.08%424956.39%
NVDA250117C009700002024-06-06 11:12AM EDT2025-01-17333.71327.25330.40+2.71+0.82%749356.09%
NVDA250221C009700002024-06-06 9:55AM EDT2025-02-21338.05340.55345.65+47.75+16.45%219456.68%
NVDA250620C009700002024-06-05 1:25PM EDT2025-06-20382.00379.10383.200.00-411056.72%
NVDA251219C009700002024-06-05 1:15PM EDT2025-12-19436.25427.85435.050.00-17957.12%
NVDA260116C009700002024-06-04 10:57AM EDT2026-01-16392.61435.40441.600.00-87857.18%
NVDA260618C009700002024-06-05 2:01PM EDT2026-06-18480.88469.70477.400.00-213957.34%
NVDA261218C009700002024-06-06 10:05AM EDT2026-12-18524.12508.55514.20+4.12+0.79%343257.60%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607P009700002024-06-06 2:53PM EDT2024-06-070.100.100.10-0.05-33.33%1,0061,462109.18%
NVDA240614P009700002024-06-06 2:52PM EDT2024-06-141.050.981.07+0.01+0.96%21776869.21%
NVDA240621P009700002024-06-06 1:48PM EDT2024-06-212.282.092.21+0.49+27.37%491,12758.97%
NVDA240628P009700002024-06-06 2:52PM EDT2024-06-283.573.553.70+0.82+29.82%5733854.60%
NVDA240705P009700002024-06-06 1:57PM EDT2024-07-054.734.604.80+1.12+31.02%3130550.63%
NVDA240712P009700002024-06-06 12:19PM EDT2024-07-126.806.156.50+1.95+40.21%263249.26%
NVDA240719P009700002024-06-06 2:43PM EDT2024-07-198.358.208.40+1.70+25.56%7390448.27%
NVDA240816P009700002024-06-06 12:52PM EDT2024-08-1618.0616.6016.90+4.35+31.73%5714346.47%
NVDA240920P009700002024-06-06 2:43PM EDT2024-09-2031.0031.1031.45+3.85+14.18%5139747.82%
NVDA241018P009700002024-06-06 2:51PM EDT2024-10-1837.9537.6538.20+4.70+14.14%420346.16%
NVDA241115P009700002024-06-06 2:54PM EDT2024-11-1546.2145.6046.15+5.08+12.50%2220045.67%
NVDA241220P009700002024-06-06 12:52PM EDT2024-12-2059.1556.3056.95+6.75+12.88%527245.77%
NVDA250117P009700002024-06-06 11:50AM EDT2025-01-1760.2261.3562.10+3.47+6.11%1049244.71%
NVDA250221P009700002024-06-06 9:34AM EDT2025-02-2162.9570.2571.15-6.98-9.98%52944.62%
NVDA250620P009700002024-06-05 3:25PM EDT2025-06-2090.2594.9095.850.00-112743.57%
NVDA251219P009700002024-06-05 2:07PM EDT2025-12-19123.05125.95127.250.00-83242.51%
NVDA260116P009700002024-06-05 2:47PM EDT2026-01-16125.64129.40130.950.00-227342.25%
NVDA260618P009700002024-06-05 2:59PM EDT2026-06-18146.80150.65152.250.00-112041.54%
NVDA261218P009700002024-06-06 1:05PM EDT2026-12-18173.50170.85173.40+6.45+3.86%512840.64%