Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.83-4.38 (-4.09%)
At close: 04:00PM EDT
102.49 -0.34 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:102.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240913C001020002024-09-06 3:59PM EDT2024-09-134.003.904.05-2.75-40.74%22,0481,24762.65%
NVDA240920C001020002024-09-06 3:59PM EDT2024-09-205.405.255.45-2.50-31.65%7,3965,08661.57%
NVDA240927C001020002024-09-06 3:59PM EDT2024-09-276.366.156.45-2.24-26.05%1,75013160.01%
NVDA241004C001020002024-09-06 3:57PM EDT2024-10-047.107.007.40-2.20-23.66%4,6222,09859.95%
NVDA241018C001020002024-09-06 3:59PM EDT2024-10-188.518.458.60-2.24-20.84%2,3162,76858.56%
NVDA241115C001020002024-09-06 3:57PM EDT2024-11-1510.8010.7512.00-2.35-17.87%1,0943,70661.40%
NVDA241220C001020002024-09-06 3:59PM EDT2024-12-2013.7013.4014.40-2.05-13.02%8182,80661.79%
NVDA250117C001020002024-09-06 3:59PM EDT2025-01-1715.0014.7017.20-2.00-11.76%7664,32963.35%
NVDA250221C001020002024-09-06 3:54PM EDT2025-02-2116.7516.6521.00-2.00-10.67%1511,76866.97%
NVDA250321C001020002024-09-06 3:48PM EDT2025-03-2118.3517.9018.65-1.85-9.16%4115,26860.12%
NVDA250620C001020002024-09-06 3:59PM EDT2025-06-2021.6020.7021.85-2.23-9.36%8914,31758.20%
NVDA250919C001020002024-09-06 3:56PM EDT2025-09-1924.5024.0527.45-2.55-9.43%7479561.93%
NVDA251219C001020002024-09-06 3:55PM EDT2025-12-1927.3520.0532.00-4.01-12.79%13571256.22%
NVDA260116C001020002024-09-06 3:58PM EDT2026-01-1628.2527.8035.50-1.80-5.99%1641,47067.18%
NVDA260618C001020002024-09-06 1:50PM EDT2026-06-1831.7431.9032.50-4.00-11.19%1484059.83%
NVDA261218C001020002024-09-06 3:59PM EDT2026-12-1836.3535.7542.55-3.37-8.48%1841,46065.30%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240913P001020002024-09-06 3:59PM EDT2024-09-133.052.943.05+1.39+83.73%42,6786,70460.01%
NVDA240920P001020002024-09-06 3:59PM EDT2024-09-204.284.204.35+1.66+63.36%12,51712,52158.50%
NVDA240927P001020002024-09-06 3:58PM EDT2024-09-275.175.105.20+1.82+54.33%1,1811,13356.74%
NVDA241004P001020002024-09-06 3:59PM EDT2024-10-045.855.606.30+1.80+44.44%1,58564956.23%
NVDA241018P001020002024-09-06 3:59PM EDT2024-10-187.016.907.05+1.76+33.52%2,6874,76553.35%
NVDA241115P001020002024-09-06 3:55PM EDT2024-11-159.008.509.05+1.90+26.76%9443,75151.44%
NVDA241220P001020002024-09-06 3:57PM EDT2024-12-2011.3011.1511.65+2.06+22.29%2,2595,79354.09%
NVDA250117P001020002024-09-06 3:48PM EDT2025-01-1712.0012.0512.30+1.85+18.23%2304,84051.25%
NVDA250221P001020002024-09-06 2:37PM EDT2025-02-2113.4913.4013.65+2.49+22.64%2293,46150.53%
NVDA250321P001020002024-09-06 3:31PM EDT2025-03-2114.3514.5014.80+1.45+11.24%1022,21850.60%
NVDA250620P001020002024-09-06 2:27PM EDT2025-06-2017.5517.0017.35+2.65+17.79%4424,12749.43%
NVDA250919P001020002024-09-06 3:10PM EDT2025-09-1919.3519.1519.60+1.95+11.21%381,17048.64%
NVDA251219P001020002024-09-06 12:33PM EDT2025-12-1921.7020.8022.25+5.20+31.52%1241,70349.59%
NVDA260116P001020002024-09-06 2:02PM EDT2026-01-1622.0221.4022.00+2.01+10.04%7570447.63%
NVDA260618P001020002024-09-06 1:15PM EDT2026-06-1824.5524.0525.35+3.20+14.99%1260948.08%
NVDA261218P001020002024-09-06 3:48PM EDT2026-12-1826.9526.4527.80+1.63+6.44%12153346.68%