Australia markets open in 55 minutes

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:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C001000002024-07-19 3:59PM EDT2024-07-2618.3418.1019.80-3.32-15.33%2,2012,357113.72%
NVDA240802C001000002024-07-19 3:58PM EDT2024-08-0218.8518.5018.95-2.96-13.57%18713,52571.78%
NVDA240809C001000002024-07-19 3:59PM EDT2024-08-0919.1518.9019.45-2.25-10.51%1641466.36%
NVDA240816C001000002024-07-19 3:57PM EDT2024-08-1619.6619.5519.80-3.04-13.39%6,493112,82064.14%
NVDA240823C001000002024-07-19 3:36PM EDT2024-08-2320.1019.9020.40-2.30-10.27%4257962.57%
NVDA240830C001000002024-07-19 3:58PM EDT2024-08-3021.7521.5022.05-2.50-10.31%21149972.08%
NVDA240920C001000002024-07-19 3:58PM EDT2024-09-2022.8522.7023.10-2.75-10.74%15,59865,22666.42%
NVDA241018C001000002024-07-19 3:58PM EDT2024-10-1824.2524.0524.30-2.35-8.83%736,84962.16%
NVDA241115C001000002024-07-19 3:58PM EDT2024-11-1525.7025.5025.75-2.45-8.70%4369,21861.06%
NVDA241220C001000002024-07-19 3:59PM EDT2024-12-2027.5027.5029.70-2.51-8.36%29323,39165.47%
NVDA250117C001000002024-07-19 3:58PM EDT2025-01-1728.7028.4528.70-2.30-7.42%31952,67460.10%
NVDA250221C001000002024-07-19 3:46PM EDT2025-02-2129.9229.8530.20-2.08-6.50%323,24359.80%
NVDA250321C001000002024-07-19 3:59PM EDT2025-03-2131.3030.9531.35-2.40-7.12%2339,54459.73%
NVDA250620C001000002024-07-19 3:52PM EDT2025-06-2034.3234.1034.60-2.10-5.77%73525,94859.36%
NVDA250919C001000002024-07-19 3:59PM EDT2025-09-1937.3036.9037.60-2.45-6.16%462,11159.37%
NVDA251219C001000002024-07-19 3:20PM EDT2025-12-1940.4539.6040.25+0.46+1.15%2010,26059.55%
NVDA260116C001000002024-07-19 3:52PM EDT2026-01-1640.5540.4040.90-2.40-5.59%1724,97759.50%
NVDA260618C001000002024-07-19 3:33PM EDT2026-06-1844.5944.1544.90-1.39-3.02%158,70059.71%
NVDA261218C001000002024-07-19 3:57PM EDT2026-12-1848.4048.2549.05-2.41-4.74%58221,10560.01%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P001000002024-07-19 3:59PM EDT2024-07-260.180.170.18-0.03-14.29%25,44025,10274.22%
NVDA240802P001000002024-07-19 3:59PM EDT2024-08-020.470.460.49+0.06+14.63%13,04443,28862.65%
NVDA240809P001000002024-07-19 3:59PM EDT2024-08-090.840.820.85+0.19+29.23%9768,44258.69%
NVDA240816P001000002024-07-19 3:59PM EDT2024-08-161.201.191.22+0.30+33.33%10,770125,79856.49%
NVDA240823P001000002024-07-19 3:59PM EDT2024-08-231.521.491.55+0.34+28.81%1,55133,68254.42%
NVDA240830P001000002024-07-19 3:57PM EDT2024-08-303.002.923.00+0.60+25.00%7912,46764.12%
NVDA240920P001000002024-07-19 3:59PM EDT2024-09-203.803.753.85+0.60+18.75%1,31143,88758.30%
NVDA241018P001000002024-07-19 3:59PM EDT2024-10-184.754.704.80+0.62+15.01%1,03723,41353.89%
NVDA241115P001000002024-07-19 3:43PM EDT2024-11-155.705.705.80+0.70+14.00%36418,74451.94%
NVDA241220P001000002024-07-19 3:58PM EDT2024-12-207.157.057.20+0.80+12.60%1,22343,04551.32%
NVDA250117P001000002024-07-19 3:56PM EDT2025-01-177.857.707.85+0.90+12.95%1,12130,88749.89%
NVDA250221P001000002024-07-19 1:40PM EDT2025-02-218.658.658.80+0.35+4.22%3215,16748.88%
NVDA250321P001000002024-07-19 3:46PM EDT2025-03-219.509.459.65+0.80+9.20%14620,61348.67%
NVDA250620P001000002024-07-19 3:32PM EDT2025-06-2011.4511.5511.75+0.70+6.51%81126,82747.13%
NVDA250919P001000002024-07-19 3:42PM EDT2025-09-1913.5013.3513.65+0.30+2.27%585,84046.23%
NVDA251219P001000002024-07-19 3:55PM EDT2025-12-1915.2515.1015.40+0.65+4.45%2687,36945.66%
NVDA260116P001000002024-07-19 3:50PM EDT2026-01-1615.7515.5515.85+0.67+4.44%11211,29845.39%
NVDA260618P001000002024-07-19 11:32AM EDT2026-06-1817.7517.9018.25+0.05+0.28%110,51844.47%
NVDA261218P001000002024-07-19 3:57PM EDT2026-12-1820.5520.2020.65+0.90+4.58%407,69643.47%