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
1,202.56 -7.42 (-0.61%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
Strike:995.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607C009950002024-06-06 1:32PM EDT2024-06-07204.81213.95217.95-24.59-10.72%361,425133.45%
NVDA240614C009950002024-06-06 3:53PM EDT2024-06-14218.55216.25220.00-11.45-4.98%7333278.02%
NVDA240621C009950002024-06-06 3:59PM EDT2024-06-21219.55218.65221.65-8.60-3.77%5850465.41%
NVDA240628C009950002024-06-06 1:20PM EDT2024-06-28213.11221.75225.65-20.79-8.89%123662.43%
NVDA240705C009950002024-06-06 10:28AM EDT2024-07-05227.50222.70228.65+13.09+6.11%21357.96%
NVDA240712C009950002024-06-06 3:23PM EDT2024-07-12217.70225.20232.10+94.81+77.15%4156.26%
NVDA240719C009950002024-06-06 3:41PM EDT2024-07-19226.80231.05234.35-15.14-6.26%1860456.21%
NVDA240816C009950002024-06-06 2:14PM EDT2024-08-16235.90245.25248.45-16.52-6.54%3722854.87%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240607P009950002024-06-06 3:58PM EDT2024-06-070.100.060.11-0.15-60.00%4851,57998.05%
NVDA240614P009950002024-06-06 3:58PM EDT2024-06-141.271.151.290.00-12593265.32%
NVDA240621P009950002024-06-06 3:37PM EDT2024-06-212.972.362.55+0.64+27.47%33284355.64%
NVDA240628P009950002024-06-06 3:22PM EDT2024-06-284.804.054.30+1.15+31.51%11723551.92%
NVDA240705P009950002024-06-06 1:40PM EDT2024-07-056.305.255.75+1.58+33.47%1519949.03%
NVDA240712P009950002024-06-06 1:05PM EDT2024-07-129.037.058.00+2.21+32.40%181548.08%
NVDA240719P009950002024-06-06 3:58PM EDT2024-07-199.999.7010.00+1.54+18.22%80211,09046.94%
NVDA240816P009950002024-06-06 2:55PM EDT2024-08-1620.9519.2019.55+3.41+19.44%2838545.49%