Australia markets open in 9 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.87+0.63 (+0.49%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C005800002024-06-06 9:58AM EDT2024-07-19617.31630.35634.950.00-11490.00%
NVDA240816C005800002024-06-05 3:59PM EDT2024-08-16652.10633.85638.000.00-81770.00%
NVDA240920C005800002024-06-07 12:10PM EDT2024-09-20626.18638.20642.30+73.58+13.32%13820.00%
NVDA241018C005800002024-06-03 12:16PM EDT2024-10-18568.33640.85647.100.00-3480.00%
NVDA241115C005800002024-06-06 1:16PM EDT2024-11-15633.45644.45650.650.00-1670.00%
NVDA241220C005800002024-06-06 9:30AM EDT2024-12-20679.67649.10655.050.00-23720.00%
NVDA250117C005800002024-06-04 3:50PM EDT2025-01-17609.69653.05659.000.00-27290.00%
NVDA250221C005800002024-06-06 12:24PM EDT2025-02-21652.20655.50663.350.00-1310.00%
NVDA250321C005800002024-06-03 10:54AM EDT2025-03-21580.90657.60668.900.00-1610.00%
NVDA250620C005800002024-05-23 3:55PM EDT2025-06-20508.80670.50681.100.00-33330.00%
NVDA250919C005800002024-06-05 1:19PM EDT2025-09-19688.16680.75694.700.00-180.00%
NVDA251219C005800002024-05-23 1:03PM EDT2025-12-19551.00691.65705.400.00-32070.00%
NVDA260116C005800002024-06-04 12:48PM EDT2026-01-16651.00695.25709.150.00-23320.00%
NVDA260618C005800002024-04-19 1:38PM EDT2026-06-18359.58459.25462.150.00-4630.00%
NVDA261218C005800002024-06-07 12:00PM EDT2026-12-18727.94734.20749.25-25.16-3.34%31020.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P005800002024-06-06 1:11PM EDT2024-07-190.430.320.460.00-514220.00%
NVDA240816P005800002024-06-06 11:11AM EDT2024-08-160.820.700.860.00-12910.00%
NVDA240920P005800002024-06-07 11:00AM EDT2024-09-201.791.481.74+0.09+5.29%15900.00%
NVDA241018P005800002024-06-07 10:39AM EDT2024-10-182.211.772.32+0.31+16.32%11,0030.00%
NVDA241115P005800002024-06-06 10:58AM EDT2024-11-152.922.493.200.00-34980.00%
NVDA241220P005800002024-06-07 3:33PM EDT2024-12-204.323.954.50-0.23-5.05%55960.00%
NVDA250117P005800002024-06-06 11:55AM EDT2025-01-175.305.055.450.00-257180.00%
NVDA250221P005800002024-06-05 3:00PM EDT2025-02-216.606.256.900.00-22180.00%
NVDA250321P005800002024-06-07 1:22PM EDT2025-03-217.857.208.15-0.35-4.27%174680.00%
NVDA250620P005800002024-06-07 1:24PM EDT2025-06-2012.5912.2013.20-0.60-4.55%13070.00%
NVDA250919P005800002024-06-06 3:37PM EDT2025-09-1918.5316.6018.700.00-1190.00%
NVDA251219P005800002024-06-07 12:10PM EDT2025-12-1924.5022.4023.65-1.08-4.22%11710.00%
NVDA260116P005800002024-06-07 10:52AM EDT2026-01-1626.6024.2025.30+1.60+6.40%31570.00%
NVDA260618P005800002024-05-31 12:03PM EDT2026-06-1841.6233.2534.600.00-3790.00%
NVDA261218P005800002024-05-31 11:19AM EDT2026-12-1851.5042.6044.650.00-306850.00%