Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1060.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C010600002024-06-07 12:15PM EDT2024-08-16186.20190.15193.55-6.07-3.16%123880.00%
NVDA240920C010600002024-06-07 1:14PM EDT2024-09-20224.40217.55219.20+19.50+9.52%355320.00%
NVDA241018C010600002024-06-07 3:35PM EDT2024-10-18230.68230.15232.20+4.08+1.80%51180.00%
NVDA241115C010600002024-06-07 2:15PM EDT2024-11-15236.07244.70246.45-7.03-2.89%45220.00%
NVDA241220C010600002024-06-07 11:27AM EDT2024-12-20252.05262.60264.40-13.85-5.21%43210.00%
NVDA250117C010600002024-06-07 3:41PM EDT2025-01-17275.10273.05275.10+7.40+2.76%53100.00%
NVDA250221C010600002024-06-07 1:38PM EDT2025-02-21293.09287.65291.50+5.49+1.91%12210.00%
NVDA250321C010600002024-06-07 2:15PM EDT2025-03-21291.74298.40301.65-0.26-0.09%22380.00%
NVDA250620C010600002024-06-07 2:14PM EDT2025-06-20325.30331.55333.90+0.85+0.26%11420.00%
NVDA250919C010600002024-06-07 3:25PM EDT2025-09-19361.38359.40364.45+13.28+3.82%1210.00%
NVDA251219C010600002024-06-06 3:54PM EDT2025-12-19392.74386.30390.150.00-22720.00%
NVDA260116C010600002024-06-05 3:20PM EDT2026-01-16405.66393.85397.900.00-9630.00%
NVDA260618C010600002024-06-07 2:35PM EDT2026-06-18430.13431.95436.30+55.05+14.68%1440.00%
NVDA261218C010600002024-06-06 2:57PM EDT2026-12-18466.00470.30476.950.00-1510.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P010600002024-06-07 12:58PM EDT2024-07-2621.6919.9024.40+21.69-1-0.00%
NVDA240816P010600002024-06-07 3:38PM EDT2024-08-1632.3031.3031.85-3.85-10.65%263530.00%
NVDA240920P010600002024-06-07 2:42PM EDT2024-09-2053.6851.5052.10-2.89-5.11%281790.00%
NVDA241018P010600002024-06-07 10:33AM EDT2024-10-1866.8559.9061.00+2.70+4.21%1640.00%
NVDA241115P010600002024-06-07 10:33AM EDT2024-11-1577.0070.0571.10+4.61+6.37%1500.00%
NVDA241220P010600002024-06-07 2:00PM EDT2024-12-2084.2182.8083.75-4.82-5.41%13300.00%
NVDA250117P010600002024-06-07 12:09PM EDT2025-01-1794.3088.7090.05+0.40+0.43%12240.00%
NVDA250221P010600002024-06-07 1:33PM EDT2025-02-2199.5098.90100.35-2.75-2.69%380.00%
NVDA250321P010600002024-06-07 2:05PM EDT2025-03-21108.39105.90107.55+3.64+3.47%131570.00%
NVDA250620P010600002024-06-06 1:43PM EDT2025-06-20132.00126.35128.050.00-4660.00%
NVDA250919P010600002024-06-06 9:37AM EDT2025-09-19137.00143.40146.400.00-190.00%
NVDA251219P010600002024-06-06 9:30AM EDT2025-12-19154.61159.80162.100.00-2230.00%
NVDA260116P010600002024-06-07 2:08PM EDT2026-01-16167.00163.60165.95+0.01+0.01%1360.00%
NVDA260618P010600002024-06-03 1:48PM EDT2026-06-18204.05185.95188.850.00-3100.00%
NVDA261218P010600002024-05-31 10:01AM EDT2026-12-18234.33206.80211.300.00-1200.00%