Australia markets close in 2 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.59-0.95 (-0.77%)
At close: 04:00PM EDT
120.61 -1.98 (-1.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C001100002024-07-23 3:59PM EDT2024-07-2612.7212.4512.90-1.00-7.29%51210,21064.45%
NVDA240802C001100002024-07-23 3:53PM EDT2024-08-0213.3013.2513.50-0.95-6.67%2231,44159.52%
NVDA240809C001100002024-07-23 3:18PM EDT2024-08-0914.0013.7014.10-0.88-5.91%2106,58354.37%
NVDA240816C001100002024-07-23 3:59PM EDT2024-08-1614.6314.4514.70-0.87-5.61%16376,17653.93%
NVDA240823C001100002024-07-23 3:19PM EDT2024-08-2315.3515.0515.35-0.75-4.66%1,2651,55653.54%
NVDA240830C001100002024-07-23 3:57PM EDT2024-08-3017.4017.3517.60-0.90-4.92%33790466.57%
NVDA240920C001100002024-07-23 3:53PM EDT2024-09-2018.9418.8019.05-0.74-3.76%1,01527,75562.16%
NVDA241018C001100002024-07-23 3:43PM EDT2024-10-1820.6520.4020.75-0.63-2.96%1495,60359.18%
NVDA241115C001100002024-07-23 11:23AM EDT2024-11-1523.3522.1022.45+0.48+2.10%167,24558.51%
NVDA241220C001100002024-07-23 3:19PM EDT2024-12-2024.7024.4024.70-0.50-1.98%10745,91459.38%
NVDA250117C001100002024-07-23 3:53PM EDT2025-01-1725.7025.4525.85-0.75-2.84%51120,88658.11%
NVDA250221C001100002024-07-23 11:20AM EDT2025-02-2128.5027.1527.50+0.57+2.04%2232,28558.12%
NVDA250321C001100002024-07-23 2:23PM EDT2025-03-2128.6128.5028.85-0.77-2.62%1212,52058.43%
NVDA250620C001100002024-07-23 1:33PM EDT2025-06-2032.3032.1032.40-0.60-1.82%2015,51458.33%
NVDA250919C001100002024-07-22 2:39PM EDT2025-09-1936.0935.2035.750.00-684,00158.55%
NVDA251219C001100002024-07-23 1:19PM EDT2025-12-1938.3238.1038.65-0.44-1.14%164,01158.76%
NVDA260116C001100002024-07-23 11:47AM EDT2026-01-1639.8538.9039.30-0.10-0.25%57,94058.60%
NVDA260618C001100002024-07-23 2:16PM EDT2026-06-1843.4543.0043.55+0.45+1.05%72,38058.85%
NVDA261218C001100002024-07-23 1:34PM EDT2026-12-1847.5047.2548.15-0.90-1.86%1917,82359.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P001100002024-07-23 3:59PM EDT2024-07-260.100.080.10-0.01-9.09%12,41029,75865.23%
NVDA240802P001100002024-07-23 3:59PM EDT2024-08-020.610.570.61+0.07+12.96%5,04615,62154.59%
NVDA240809P001100002024-07-23 3:59PM EDT2024-08-091.101.061.12+0.08+7.84%9697,06850.90%
NVDA240816P001100002024-07-23 3:59PM EDT2024-08-161.651.601.65+0.12+7.84%6,15878,71650.00%
NVDA240823P001100002024-07-23 3:54PM EDT2024-08-232.072.062.17+0.10+5.08%1,0486,02049.32%
NVDA240830P001100002024-07-23 3:58PM EDT2024-08-304.204.104.25+0.30+7.69%4752,62261.08%
NVDA240920P001100002024-07-23 3:59PM EDT2024-09-205.385.305.40+0.33+6.53%2,42256,89356.26%
NVDA241018P001100002024-07-23 3:55PM EDT2024-10-186.606.556.75+0.35+5.60%37021,94852.74%
NVDA241115P001100002024-07-23 3:53PM EDT2024-11-157.837.757.95+0.37+4.96%8299,29950.92%
NVDA241220P001100002024-07-23 3:58PM EDT2024-12-209.509.409.55+0.40+4.40%12413,70550.48%
NVDA250117P001100002024-07-23 3:53PM EDT2025-01-1710.1810.1010.25+0.28+2.83%1,13118,13248.91%
NVDA250221P001100002024-07-23 1:05PM EDT2025-02-2110.9811.2011.40+0.08+0.73%122,06648.17%
NVDA250321P001100002024-07-23 3:46PM EDT2025-03-2112.1412.0512.35+0.17+1.42%318,18847.96%
NVDA250620P001100002024-07-23 3:36PM EDT2025-06-2014.4014.5014.70+0.06+0.42%39915,36546.49%
NVDA250919P001100002024-07-23 12:56PM EDT2025-09-1916.4516.6016.80+0.03+0.18%147845.64%
NVDA251219P001100002024-07-23 1:09PM EDT2025-12-1918.4518.4518.80+0.31+1.71%21,90245.25%
NVDA260116P001100002024-07-23 1:10PM EDT2026-01-1618.9018.9519.20-0.16-0.84%211,03044.82%
NVDA260618P001100002024-07-22 10:00AM EDT2026-06-1821.7121.4021.850.00-11,37343.98%
NVDA261218P001100002024-07-23 3:29PM EDT2026-12-1824.1023.9524.50+0.15+0.63%76,00043.07%