Australia markets close in 2 hours 28 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:5.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000050002024-07-22 11:13AM EDT2024-08-16116.70118.35118.70+1.25+1.08%122,151566.41%
NVDA240920C000050002024-07-17 3:35PM EDT2024-09-20113.72118.40118.750.00-22,716301.56%
NVDA241115C000050002024-06-11 10:41AM EDT2024-11-15115.45124.80125.500.00-110.00%
NVDA241220C000050002024-07-17 9:58AM EDT2024-12-20115.50118.35119.050.00-10230.47%
NVDA250117C000050002024-07-18 1:27PM EDT2025-01-17115.78118.35119.150.00-1343220.70%
NVDA250221C000050002024-07-12 12:14PM EDT2025-02-21125.25117.20119.700.00-1960287.99%
NVDA250620C000050002024-07-17 2:02PM EDT2025-06-20113.42118.40119.750.00-1201191.60%
NVDA251219C000050002024-06-21 1:01PM EDT2025-12-19123.05111.10121.100.00-2051246.00%
NVDA260116C000050002024-07-17 12:51PM EDT2026-01-16113.07118.05120.350.00-1252157.03%
NVDA260618C000050002024-07-18 11:23AM EDT2026-06-18113.00117.40121.200.00-1188143.26%
NVDA261218C000050002024-07-19 1:26PM EDT2026-12-18112.90115.40123.050.00-377124.41%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000050002024-06-07 2:34PM EDT2024-08-160.010.001.090.00-100702.34%
NVDA240920P000050002024-07-15 3:55PM EDT2024-09-200.010.000.010.00-13,387250.00%
NVDA241115P000050002024-06-25 2:53PM EDT2024-11-150.010.000.020.00-37,610190.63%
NVDA241220P000050002024-06-06 11:52AM EDT2024-12-200.230.000.06-0.44-65.67%2148186.72%
NVDA250117P000050002024-07-11 12:02PM EDT2025-01-170.010.000.000.00-4019,24050.00%
NVDA250221P000050002024-07-22 9:30AM EDT2025-02-210.010.010.200.00-15,051182.42%
NVDA250620P000050002024-06-25 3:19PM EDT2025-06-200.010.000.020.00-1,10022,410112.50%
NVDA251219P000050002024-07-11 11:15AM EDT2025-12-190.030.010.040.00-74,54899.22%
NVDA260116P000050002024-07-12 3:07PM EDT2026-01-160.040.000.080.00-11,145101.56%
NVDA260618P000050002024-07-15 12:54PM EDT2026-06-180.020.020.110.00-202,30194.92%
NVDA261218P000050002024-07-22 2:37PM EDT2026-12-180.050.020.11-0.03-37.50%101,10884.57%