Australia markets open in 9 hours 26 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.57-4.21 (-3.22%)
At close: 04:00PM EDT
126.99 +0.42 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C001050002024-06-21 3:46PM EDT2024-06-2821.3919.5523.60-5.71-21.07%3872,95451.56%
NVDA240705C001050002024-06-21 2:22PM EDT2024-07-0521.7518.0025.90-5.35-19.74%1211,37164.55%
NVDA240712C001050002024-06-21 3:23PM EDT2024-07-1222.6718.2525.90-3.23-12.47%15618255.52%
NVDA240719C001050002024-06-21 3:59PM EDT2024-07-1923.4021.4023.50-4.75-16.87%56025,40655.13%
NVDA240726C001050002024-06-21 3:24PM EDT2024-07-2623.0021.7525.80-4.58-16.61%15518965.94%
NVDA240816C001050002024-06-21 3:50PM EDT2024-08-1624.1524.6028.00-4.70-16.29%53119,98471.30%
NVDA240920C001050002024-06-21 3:51PM EDT2024-09-2026.6627.3530.60-4.55-14.58%1,500262,43669.95%
NVDA241018C001050002024-06-21 3:57PM EDT2024-10-1828.8027.2531.05-4.97-14.72%233,10461.87%
NVDA241115C001050002024-06-21 3:20PM EDT2024-11-1530.3528.3035.00-4.80-13.66%844,02465.49%
NVDA241220C001050002024-06-21 3:50PM EDT2024-12-2033.7828.0035.00-3.15-8.53%9715,74758.29%
NVDA250117C001050002024-06-21 3:53PM EDT2025-01-1732.8031.6535.45-4.70-12.53%1018,47860.86%
NVDA250221C001050002024-06-21 3:46PM EDT2025-02-2134.9534.8538.30-4.00-10.27%36,98965.23%
NVDA250620C001050002024-06-21 1:16PM EDT2025-06-2040.3833.3045.20-2.42-5.65%25,97059.89%
NVDA251219C001050002024-06-21 9:50AM EDT2025-12-1944.5045.0051.45-7.55-14.51%11,30866.50%
NVDA260116C001050002024-06-21 10:58AM EDT2026-01-1648.6542.0053.50-2.23-4.38%144,60463.93%
NVDA260618C001050002024-06-20 10:44AM EDT2026-06-1860.6046.7553.650.00-531,55461.02%
NVDA261218C001050002024-06-21 3:50PM EDT2026-12-1853.5054.4062.50-4.55-7.84%3611,56867.55%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P001050002024-06-21 3:59PM EDT2024-06-280.100.080.10-0.01-9.09%7,07411,53872.66%
NVDA240705P001050002024-06-21 3:55PM EDT2024-07-050.230.150.25-0.01-4.17%1,5955,75556.64%
NVDA240712P001050002024-06-21 3:59PM EDT2024-07-120.580.400.62+0.17+41.46%7152,68355.66%
NVDA240719P001050002024-06-21 3:59PM EDT2024-07-190.940.870.95+0.24+34.29%6,91828,18755.66%
NVDA240726P001050002024-06-21 3:58PM EDT2024-07-261.340.301.50+0.45+50.56%1,1881,27257.69%
NVDA240802P001050002024-06-21 3:57PM EDT2024-08-021.671.041.90+0.42+33.60%36449852.20%
NVDA240816P001050002024-06-21 3:54PM EDT2024-08-162.371.752.50+0.54+29.51%4,62817,33151.15%
NVDA240920P001050002024-06-21 3:57PM EDT2024-09-204.604.404.65+0.80+21.05%1,23923,25254.60%
NVDA241018P001050002024-06-21 3:48PM EDT2024-10-185.603.355.55+1.00+21.74%1513,20952.60%
NVDA241115P001050002024-06-21 1:16PM EDT2024-11-156.204.206.60+0.70+12.73%1902,75251.66%
NVDA241220P001050002024-06-21 3:50PM EDT2024-12-208.047.707.95+1.44+21.82%2,1158,81050.85%
NVDA250117P001050002024-06-21 3:56PM EDT2025-01-178.456.409.25+1.05+14.19%3696,13052.04%
NVDA250221P001050002024-06-21 2:37PM EDT2025-02-219.657.109.75+1.06+12.34%19767349.68%
NVDA250620P001050002024-06-21 3:54PM EDT2025-06-2012.5010.0015.15+1.25+11.11%2131,77353.85%
NVDA251219P001050002024-06-21 3:58PM EDT2025-12-1916.3513.6017.75+1.17+7.71%1,20971949.04%
NVDA260116P001050002024-06-21 3:11PM EDT2026-01-1616.6715.1021.80+1.02+6.52%26010,48155.55%
NVDA260618P001050002024-06-21 9:49AM EDT2026-06-1819.3316.4021.90+1.43+7.99%576649.53%
NVDA261218P001050002024-06-21 10:03AM EDT2026-12-1821.7917.0024.30+1.19+5.78%121,35747.92%