Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:118.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001180002024-07-12 3:55PM EDT2024-07-1912.2210.7014.30+1.67+15.83%1,76914,42673.14%
NVDA240726C001180002024-07-12 2:46PM EDT2024-07-2613.1512.0514.30+1.32+11.16%1551,45161.55%
NVDA240802C001180002024-07-12 3:31PM EDT2024-08-0213.7513.3515.25+1.10+8.70%4657162.26%
NVDA240809C001180002024-07-12 3:04PM EDT2024-08-0915.9513.3516.20+1.20+8.14%1666058.07%
NVDA240816C001180002024-07-12 3:45PM EDT2024-08-1614.9014.5517.05+0.70+4.93%1105,30859.69%
NVDA240823C001180002024-07-12 3:03PM EDT2024-08-2318.6316.1019.10+1.86+11.09%219666.44%
NVDA240920C001180002024-07-12 3:42PM EDT2024-09-2019.8018.7521.20+1.35+7.32%2737,82363.32%
NVDA241018C001180002024-07-12 2:35PM EDT2024-10-1822.7320.6021.90+2.63+13.08%271,05858.81%
NVDA241115C001180002024-07-12 9:40AM EDT2024-11-1522.1021.8024.60-4.35-16.45%22,95458.97%
NVDA241220C001180002024-07-12 3:39PM EDT2024-12-2025.4524.6026.95+0.35+1.39%82,44060.41%
NVDA250117C001180002024-07-12 2:22PM EDT2025-01-1727.4125.7028.20+1.56+6.03%435,21459.23%
NVDA250221C001180002024-07-12 3:50PM EDT2025-02-2128.1927.6528.35-0.16-0.56%361157.25%
NVDA250321C001180002024-07-12 2:10PM EDT2025-03-2130.8528.8531.80+1.75+6.01%102,69659.92%
NVDA250620C001180002024-07-12 3:42PM EDT2025-06-2033.7032.0533.75+1.20+3.69%21,25057.03%
NVDA250919C001180002024-07-12 3:51PM EDT2025-09-1936.4535.2038.60-4.20-10.33%1744258.57%
NVDA251219C001180002024-07-11 3:59PM EDT2025-12-1938.6538.8040.700.00-1275658.40%
NVDA260116C001180002024-07-11 12:01PM EDT2026-01-1640.1039.3040.650.00-179757.30%
NVDA260618C001180002024-07-02 2:47PM EDT2026-06-1839.7743.1046.250.00-414458.13%
NVDA261218C001180002024-07-12 11:02AM EDT2026-12-1850.2347.7051.00+0.83+1.68%51,63358.51%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001180002024-07-12 3:59PM EDT2024-07-190.400.360.40-0.45-52.94%4,86221,06350.10%
NVDA240726P001180002024-07-12 3:58PM EDT2024-07-261.051.001.06-0.72-40.68%1,4663,15748.54%
NVDA240802P001180002024-07-12 3:56PM EDT2024-08-021.871.771.84-0.63-25.20%2982,99149.19%
NVDA240809P001180002024-07-12 3:50PM EDT2024-08-092.521.072.54-0.63-20.00%1771,75449.24%
NVDA240816P001180002024-07-12 3:59PM EDT2024-08-163.252.403.25-0.53-14.02%89410,91549.73%
NVDA240823P001180002024-07-12 3:54PM EDT2024-08-234.874.955.40-0.33-6.35%11090058.63%
NVDA240920P001180002024-07-12 3:57PM EDT2024-09-206.656.656.80-0.85-11.33%1143,97053.32%
NVDA241018P001180002024-07-12 3:30PM EDT2024-10-188.007.908.05-0.75-8.57%511,99550.34%
NVDA241115P001180002024-07-12 3:53PM EDT2024-11-159.209.159.35-0.60-6.12%131,34349.46%
NVDA241220P001180002024-07-12 3:13PM EDT2024-12-2010.2010.8511.05-0.82-7.44%451,67449.26%
NVDA250117P001180002024-07-12 3:12PM EDT2025-01-1711.5611.5511.80-0.28-2.36%62,04047.69%
NVDA250221P001180002024-07-10 1:23PM EDT2025-02-2111.4312.9013.200.00-523547.61%
NVDA250321P001180002024-07-12 2:57PM EDT2025-03-2113.0013.7014.10-0.85-6.14%11,20547.19%
NVDA250620P001180002024-07-12 1:38PM EDT2025-06-2015.8316.1016.65-0.92-5.49%291,36246.05%
NVDA250919P001180002024-07-10 2:02PM EDT2025-09-1918.4016.6020.25+1.65+9.85%354047.96%
NVDA251219P001180002024-07-12 2:22PM EDT2025-12-1919.9020.0520.90+1.05+5.57%244144.77%
NVDA260116P001180002024-07-12 3:39PM EDT2026-01-1620.7120.4521.30+0.26+1.27%701,13144.31%
NVDA260618P001180002024-07-11 11:40AM EDT2026-06-1824.0021.3026.300.00-15746.95%
NVDA261218P001180002024-07-11 3:06PM EDT2026-12-1826.3024.6026.800.00-442,37142.54%