Australia markets open in 1 hour 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.25-8.34 (-6.80%)
At close: 04:00PM EDT
115.22 +0.97 (+0.85%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:1080.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C010800002024-06-07 3:56PM EDT2024-08-16177.70176.80178.80+1.50+0.85%148590.00%
NVDA240920C010800002024-06-07 12:16PM EDT2024-09-20200.67204.35206.00-0.41-0.20%166930.00%
NVDA241018C010800002024-06-07 11:37AM EDT2024-10-18208.90216.95219.50-1.80-0.85%101390.00%
NVDA241115C010800002024-06-06 12:10PM EDT2024-11-15235.00232.40234.700.00-41810.00%
NVDA241220C010800002024-06-07 2:03PM EDT2024-12-20251.80250.75253.25-4.67-1.82%345510.00%
NVDA250117C010800002024-06-07 2:59PM EDT2025-01-17261.38261.25263.50-4.47-1.68%1825540.00%
NVDA250221C010800002024-06-07 10:52AM EDT2025-02-21268.35276.30279.55-20.07-6.96%4700.00%
NVDA250321C010800002024-06-07 1:45PM EDT2025-03-21290.84287.25290.50+3.84+1.34%11580.00%
NVDA250620C010800002024-06-07 1:21PM EDT2025-06-20329.03320.90323.15+2.89+0.89%365210.00%
NVDA250919C010800002024-06-07 1:08PM EDT2025-09-19354.40349.20354.30+11.11+3.24%20550.00%
NVDA251219C010800002024-06-07 10:37AM EDT2025-12-19369.44376.45380.30+43.49+13.34%1780.00%
NVDA260116C010800002024-06-05 3:20PM EDT2026-01-16395.79384.05386.850.00-5500.00%
NVDA260618C010800002024-05-31 12:16PM EDT2026-06-18330.00422.70426.950.00-2280.00%
NVDA261218C010800002024-06-07 3:38PM EDT2026-12-18464.85461.45468.20-8.15-1.72%11470.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P010800002024-06-07 2:46PM EDT2024-07-2627.8125.6028.95+27.81-5390.00%
NVDA240816P010800002024-06-07 3:56PM EDT2024-08-1637.1536.7537.25-4.79-11.42%424370.00%
NVDA240920P010800002024-06-07 3:35PM EDT2024-09-2059.4758.1058.65-3.99-6.29%221620.00%
NVDA241018P010800002024-06-07 1:48PM EDT2024-10-1866.9866.8568.15-3.87-5.46%7940.00%
NVDA241115P010800002024-06-07 10:35AM EDT2024-11-1584.8277.4578.35+1.90+2.29%12090.00%
NVDA241220P010800002024-06-07 1:55PM EDT2024-12-2090.4590.4091.55+7.45+8.98%22060.00%
NVDA250117P010800002024-06-07 2:55PM EDT2025-01-1798.2396.4597.65+0.14+0.14%162880.00%
NVDA250221P010800002024-06-07 1:40PM EDT2025-02-21107.30106.95108.60-2.02-1.85%1550.00%
NVDA250321P010800002024-06-06 12:31PM EDT2025-03-21121.00114.05115.800.00-121550.00%
NVDA250620P010800002024-06-07 1:35PM EDT2025-06-20135.16134.95136.70+6.83+5.32%141740.00%
NVDA250919P010800002024-06-07 10:12AM EDT2025-09-19160.30152.20155.55+8.03+5.27%1130.00%
NVDA251219P010800002024-05-30 9:55AM EDT2025-12-19185.33168.80171.200.00-21240.00%
NVDA260116P010800002024-05-31 12:12PM EDT2026-01-16212.65172.70175.100.00-41060.00%
NVDA260618P010800002024-05-14 11:34AM EDT2026-06-18304.39195.30198.300.00-450.00%
NVDA261218P010800002024-06-06 9:43AM EDT2026-12-18212.80216.40221.100.00-1160.00%