Australia markets close in 3 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.54+5.61 (+4.76%)
At close: 04:00PM EDT
123.32 -0.22 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1940.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C019400002024-06-07 3:58PM EDT2024-08-163.553.553.80-0.75-17.44%282,617504.83%
NVDA240920C019400002024-06-07 3:58PM EDT2024-09-209.409.059.40-0.85-8.29%551,519382.91%
NVDA241018C019400002024-06-07 3:37PM EDT2024-10-1813.5012.7013.60-0.25-1.82%161,074340.55%
NVDA241115C019400002024-06-07 3:27PM EDT2024-11-1519.2218.4019.10-3.16-14.12%129606322.51%
NVDA241220C019400002024-06-07 3:58PM EDT2024-12-2027.9727.3028.25-0.43-1.51%6778314.60%
NVDA250117C019400002024-06-07 3:59PM EDT2025-01-1733.1132.7033.60-2.74-7.64%1942,739305.18%
NVDA250221C019400002024-06-07 2:02PM EDT2025-02-2143.9542.3544.15+1.70+4.02%1449306.08%
NVDA250321C019400002024-06-07 1:11PM EDT2025-03-2153.7049.3051.70-0.30-0.56%6867305.96%
NVDA250620C019400002024-06-07 2:43PM EDT2025-06-2076.4275.0577.30+0.97+1.29%3907320.20%
NVDA251219C019400002024-06-06 2:27PM EDT2025-12-19125.77125.95129.200.00-42080.00%
NVDA260116C019400002024-06-06 2:07PM EDT2026-01-16130.98132.85135.550.00-177080.00%
NVDA260618C019400002024-06-07 11:24AM EDT2026-06-18169.82172.55175.90-1.00-0.59%15620.00%
NVDA261218C019400002024-06-07 3:58PM EDT2026-12-18217.00214.50219.55+6.00+2.84%51,8950.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P019400002024-06-07 2:14PM EDT2024-08-16743.21727.60735.50-292.54-28.24%100.00%
NVDA250117P019400002024-05-23 11:28AM EDT2025-01-17893.61730.65739.350.00-3300.00%
NVDA250221P019400002024-05-23 1:36PM EDT2025-02-21878.00733.00741.450.00--00.00%
NVDA250620P019400002024-05-24 12:54PM EDT2025-06-20890.00741.25754.500.00-110.00%
NVDA260116P019400002024-05-22 2:07PM EDT2026-01-16999.95759.45774.500.00-100.00%
NVDA260618P019400002024-05-23 1:56PM EDT2026-06-18900.54772.20790.000.00-420.00%
NVDA261218P019400002024-06-06 9:32AM EDT2026-12-18778.86788.00806.000.00-100.00%