Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000100002024-06-05 2:19PM EDT2024-07-191,202.661,196.151,201.300.00-50260.00%
NVDA240816C000100002024-06-25 11:20AM EDT2024-08-16114.31118.70122.000.00-56529.88%
NVDA240920C000100002024-07-09 9:43AM EDT2024-09-20121.86118.15122.150.00-17,650355.66%
NVDA241115C000100002024-03-25 10:43AM EDT2024-11-15950.36816.10822.700.00-1260.00%
NVDA241220C000100002024-07-05 2:14PM EDT2024-12-20118.08119.10121.500.00-2462241.70%
NVDA250117C000100002024-07-10 1:44PM EDT2025-01-17125.18119.10121.500.00-2,20111,220222.95%
NVDA250221C000100002024-04-05 2:33PM EDT2025-02-21869.42873.45885.050.00-4180.00%
NVDA250620C000100002024-07-09 3:38PM EDT2025-06-20121.70112.00128.000.00-2417,859153.81%
NVDA251219C000100002024-02-23 4:27PM EDT2025-12-19777.84929.70943.500.00-120.00%
NVDA260116C000100002024-07-09 1:00PM EDT2026-01-16121.29112.00128.000.00-1231121.05%
NVDA260618C000100002024-07-05 11:24AM EDT2026-06-18120.20113.00128.800.00-191128.64%
NVDA261218C000100002024-07-11 2:33PM EDT2026-12-18120.40120.00128.700.00-6472172.07%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000100002024-03-08 2:37PM EDT2024-07-190.010.000.010.00-1012625.00%
NVDA240816P000100002024-06-07 2:10PM EDT2024-08-160.010.000.010.00--120262.50%
NVDA240920P000100002024-06-25 3:33PM EDT2024-09-200.010.000.010.00-8039,471181.25%
NVDA241115P000100002024-06-07 9:30AM EDT2024-11-150.010.000.250.00-361,640189.45%
NVDA241220P000100002024-07-12 10:43AM EDT2024-12-200.010.000.020.00-2033,578128.13%
NVDA250117P000100002024-07-12 3:27PM EDT2025-01-170.010.000.010.00-261,442112.50%
NVDA250221P000100002024-06-06 2:02PM EDT2025-02-210.040.010.460.00-625154.88%
NVDA250620P000100002024-07-09 1:35PM EDT2025-06-200.040.000.030.00-20012,41490.63%
NVDA251219P000100002024-07-11 1:15PM EDT2025-12-190.040.000.070.00-1503,55079.69%
NVDA260116P000100002024-07-11 3:54PM EDT2026-01-160.060.050.070.00-18,19482.42%
NVDA260618P000100002024-07-09 11:33AM EDT2026-06-180.080.050.19-0.03-27.27%102,61679.30%
NVDA261218P000100002024-07-12 3:39PM EDT2026-12-180.130.100.13+0.02+18.18%1710,60670.31%