Australia markets open in 4 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.80-0.01 (-0.01%)
At close: 04:00PM EDT
134.37 -0.43 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:114.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C001140002024-10-11 3:57PM EDT2024-10-1821.0120.8021.10+0.17+0.82%3657,05071.48%
NVDA241025C001140002024-10-11 3:58PM EDT2024-10-2521.3020.3021.40+0.15+0.71%5869564.99%
NVDA241101C001140002024-10-11 3:57PM EDT2024-11-0121.7921.6021.85+0.04+0.18%5248758.84%
NVDA241108C001140002024-10-11 1:34PM EDT2024-11-0822.4322.0522.60+0.50+2.28%91859.08%
NVDA241115C001140002024-10-11 3:59PM EDT2024-11-1522.8222.7022.95+0.07+0.31%384,52958.08%
NVDA241122C001140002024-10-11 2:15PM EDT2024-11-2224.0821.9025.60+0.35+1.47%1913361.13%
NVDA241220C001140002024-10-11 3:08PM EDT2024-12-2025.8223.8025.85-0.18-0.69%582,66053.86%
NVDA250117C001140002024-10-11 1:30PM EDT2025-01-1727.5225.2027.65+0.62+2.30%3285,49753.30%
NVDA250221C001140002024-10-11 10:52AM EDT2025-02-2129.5629.6029.85-0.21-0.71%11,46458.67%
NVDA250321C001140002024-10-11 2:18PM EDT2025-03-2131.8529.5031.75+0.10+0.31%84,67256.40%
NVDA250620C001140002024-10-11 11:43AM EDT2025-06-2036.0033.6036.00-0.15-0.41%232,39556.31%
NVDA250919C001140002024-10-10 11:06AM EDT2025-09-1939.0739.4539.700.00-2190059.11%
NVDA251219C001140002024-10-09 11:02AM EDT2025-12-1942.7042.7543.05+0.90+2.15%149459.24%
NVDA260116C001140002024-10-11 2:21PM EDT2026-01-1644.1043.6544.05+1.30+3.04%11,48459.28%
NVDA260618C001140002024-10-02 10:58AM EDT2026-06-1835.6045.8548.800.00-31,72257.29%
NVDA261218C001140002024-10-11 10:31AM EDT2026-12-1853.9253.1053.55+0.62+1.16%1080559.39%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P001140002024-10-11 3:58PM EDT2024-10-180.090.090.11-0.12-57.14%2,01317,29766.60%
NVDA241025P001140002024-10-11 3:36PM EDT2024-10-250.300.280.29-0.17-36.17%3133,69354.88%
NVDA241101P001140002024-10-11 3:01PM EDT2024-11-010.650.610.63-0.15-18.75%841,12452.83%
NVDA241108P001140002024-10-11 2:47PM EDT2024-11-081.141.051.11-0.24-17.39%10470053.00%
NVDA241115P001140002024-10-11 3:59PM EDT2024-11-151.441.401.46-0.30-17.24%2707,82951.55%
NVDA241122P001140002024-10-11 3:43PM EDT2024-11-222.482.402.55-0.35-12.37%17155457.03%
NVDA241220P001140002024-10-11 3:16PM EDT2024-12-203.823.803.90-0.28-6.83%3916,02552.81%
NVDA250117P001140002024-10-11 2:01PM EDT2025-01-175.004.855.05-0.11-2.15%314,92150.05%
NVDA250221P001140002024-10-11 10:59AM EDT2025-02-217.006.706.85-0.02-0.28%1442,81850.32%
NVDA250321P001140002024-10-11 3:58PM EDT2025-03-218.308.258.35-0.15-1.78%1555,67651.12%
NVDA250620P001140002024-10-11 10:22AM EDT2025-06-2011.4011.2511.350.00-33,48149.20%
NVDA250919P001140002024-10-11 12:27PM EDT2025-09-1913.7813.7513.90-0.11-0.79%146948.03%
NVDA251219P001140002024-10-09 9:36AM EDT2025-12-1916.1816.0016.200.00-1053047.35%
NVDA260116P001140002024-10-10 3:11PM EDT2026-01-1616.7016.5516.750.00-183246.97%
NVDA260618P001140002024-10-10 10:44AM EDT2026-06-1819.5919.5519.800.00-494645.88%
NVDA261218P001140002024-10-11 2:36PM EDT2026-12-1822.5922.3522.70+0.14+0.62%101,26344.59%