Australia markets open in 5 hours 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.93-0.96 (-0.72%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:116.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241011C001160002024-10-09 12:54PM EDT2024-10-1116.1516.0516.20-0.85-5.00%2913,41285.16%
NVDA241018C001160002024-10-09 12:48PM EDT2024-10-1816.9016.3516.50-0.50-2.87%35321,46057.81%
NVDA241025C001160002024-10-09 1:05PM EDT2024-10-2516.9516.9017.05-1.29-7.07%763,21755.03%
NVDA241101C001160002024-10-09 11:43AM EDT2024-11-0118.6117.5017.70+0.14+0.76%4065954.47%
NVDA241108C001160002024-10-08 3:46PM EDT2024-11-0819.7018.3518.500.00-2721256.18%
NVDA241115C001160002024-10-09 12:56PM EDT2024-11-1519.0118.9019.00-1.07-5.33%682,55755.13%
NVDA241122C001160002024-10-09 12:29PM EDT2024-11-2220.5520.2020.35-0.49-2.33%4814960.23%
NVDA241220C001160002024-10-09 12:57PM EDT2024-12-2022.4022.1522.25-0.70-3.03%2728,27757.52%
NVDA250117C001160002024-10-09 11:24AM EDT2025-01-1724.3023.8023.95-0.80-3.19%786,96256.16%
NVDA250221C001160002024-10-08 3:00PM EDT2025-02-2127.4026.2526.400.00-381,91457.32%
NVDA250321C001160002024-10-09 12:20PM EDT2025-03-2127.9528.1028.25-1.06-3.65%472,53558.24%
NVDA250620C001160002024-10-09 12:25PM EDT2025-06-2032.4032.4032.55-1.28-3.80%6122,95657.86%
NVDA250919C001160002024-10-09 11:42AM EDT2025-09-1937.1536.0536.20+0.15+0.41%1335557.77%
NVDA251219C001160002024-10-09 12:21PM EDT2025-12-1939.5539.4539.65-0.05-0.13%261,25858.19%
NVDA260116C001160002024-10-09 10:39AM EDT2026-01-1641.5040.3540.55+0.25+0.61%1434458.15%
NVDA260618C001160002024-10-07 10:44AM EDT2026-06-1841.4245.0045.200.00-124858.28%
NVDA261218C001160002024-10-09 10:59AM EDT2026-12-1850.9049.7550.05-0.18-0.35%390258.41%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241011P001160002024-10-09 1:04PM EDT2024-10-110.050.050.06-0.03-33.33%10,77112,05268.75%
NVDA241018P001160002024-10-09 1:08PM EDT2024-10-180.320.320.33-0.03-8.33%9289,82952.34%
NVDA241025P001160002024-10-09 1:02PM EDT2024-10-250.720.720.73-0.06-7.69%1102,71649.44%
NVDA241101P001160002024-10-09 1:03PM EDT2024-11-011.221.211.23-0.04-3.17%15382748.95%
NVDA241108P001160002024-10-09 12:04PM EDT2024-11-081.821.871.90-0.09-4.71%11256350.22%
NVDA241115P001160002024-10-09 12:54PM EDT2024-11-152.312.312.34-0.01-0.43%4138,56549.45%
NVDA241122P001160002024-10-09 12:14PM EDT2024-11-223.493.503.60-0.10-2.79%1,9672,57454.63%
NVDA241220P001160002024-10-09 12:59PM EDT2024-12-204.975.005.10-0.08-1.58%1583,38951.15%
NVDA250117P001160002024-10-09 1:04PM EDT2025-01-176.256.206.30-0.01-0.16%2043,07249.06%
NVDA250221P001160002024-10-09 12:47PM EDT2025-02-217.958.058.15-0.20-2.45%731,21849.18%
NVDA250321P001160002024-10-09 12:24PM EDT2025-03-219.459.509.55+0.04+0.43%431,81649.45%
NVDA250620P001160002024-10-09 10:00AM EDT2025-06-2012.4512.5012.60-0.31-2.43%31,77847.66%
NVDA250919P001160002024-10-09 9:44AM EDT2025-09-1914.7015.0015.10-0.58-3.80%2841646.49%
NVDA251219P001160002024-10-08 3:49PM EDT2025-12-1917.3017.3017.400.00-332945.92%
NVDA260116P001160002024-10-08 2:45PM EDT2026-01-1617.9717.8518.000.00-2051,36445.66%
NVDA260618P001160002024-10-08 1:36PM EDT2026-06-1821.1520.7520.950.00-2172444.52%
NVDA261218P001160002024-10-09 12:55PM EDT2026-12-1823.6823.6023.80-0.81-3.31%2033343.29%