Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.27+1.87 (+1.47%)
At close: 04:00PM EDT
130.15 +0.91 (+0.70%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Strike:124.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001240002024-07-12 3:59PM EDT2024-07-196.650.000.000.00-2,96800.00%
NVDA240726C001240002024-07-12 3:58PM EDT2024-07-267.900.000.000.00-48800.00%
NVDA240802C001240002024-07-12 3:59PM EDT2024-08-029.000.000.000.00-27100.00%
NVDA240809C001240002024-07-12 12:09PM EDT2024-08-0910.530.000.000.00-24100.00%
NVDA240816C001240002024-07-12 3:58PM EDT2024-08-1611.050.000.000.00-25100.00%
NVDA240823C001240002024-07-12 3:19PM EDT2024-08-2314.400.000.000.00-13400.00%
NVDA240830C001240002024-07-12 3:17PM EDT2024-08-3015.310.000.000.00--00.00%
NVDA240920C001240002024-07-12 3:57PM EDT2024-09-2015.760.000.000.00-27000.00%
NVDA241018C001240002024-07-12 3:56PM EDT2024-10-1817.600.000.000.00-17300.00%
NVDA241115C001240002024-07-12 3:31PM EDT2024-11-1520.230.000.000.00-17200.00%
NVDA241220C001240002024-07-12 3:58PM EDT2024-12-2021.700.000.000.00-15800.00%
NVDA250117C001240002024-07-12 3:50PM EDT2025-01-1723.000.000.000.00-5300.00%
NVDA250221C001240002024-07-11 1:11PM EDT2025-02-2124.400.000.000.00-300.00%
NVDA250321C001240002024-07-12 3:50PM EDT2025-03-2126.150.000.000.00-4400.00%
NVDA250620C001240002024-07-12 3:23PM EDT2025-06-2031.200.000.000.00-1600.00%
NVDA250919C001240002024-07-12 3:41PM EDT2025-09-1934.020.000.000.00-600.00%
NVDA251219C001240002024-07-12 10:29AM EDT2025-12-1936.700.000.000.00-100.00%
NVDA260116C001240002024-07-12 3:22PM EDT2026-01-1638.550.000.000.00-1200.00%
NVDA260618C001240002024-07-12 1:26PM EDT2026-06-1843.200.000.000.00-300.00%
NVDA261218C001240002024-07-11 2:57PM EDT2026-12-1846.750.000.000.00-3200.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001240002024-07-12 3:59PM EDT2024-07-191.370.000.000.00-18,57506.25%
NVDA240726P001240002024-07-12 3:59PM EDT2024-07-262.570.000.000.00-1,52706.25%
NVDA240802P001240002024-07-12 3:59PM EDT2024-08-023.650.000.000.00-33606.25%
NVDA240809P001240002024-07-12 3:59PM EDT2024-08-094.490.000.000.00-17203.13%
NVDA240816P001240002024-07-12 3:57PM EDT2024-08-165.200.000.000.00-50803.13%
NVDA240823P001240002024-07-12 3:52PM EDT2024-08-237.230.000.000.00-8103.13%
NVDA240830P001240002024-07-12 10:48AM EDT2024-08-307.530.000.000.00--03.13%
NVDA240920P001240002024-07-12 3:58PM EDT2024-09-209.250.000.000.00-3303.13%
NVDA241018P001240002024-07-12 3:53PM EDT2024-10-1810.450.000.000.00-3401.56%
NVDA241115P001240002024-07-12 3:31PM EDT2024-11-1511.350.000.000.00-2101.56%
NVDA241220P001240002024-07-12 3:50PM EDT2024-12-2013.600.000.000.00-42001.56%
NVDA250117P001240002024-07-12 2:26PM EDT2025-01-1713.600.000.000.00-1201.56%
NVDA250221P001240002024-07-12 10:01AM EDT2025-02-2115.700.000.000.00-101.56%
NVDA250321P001240002024-07-12 2:59PM EDT2025-03-2115.700.000.000.00-2401.56%
NVDA250620P001240002024-07-11 1:03PM EDT2025-06-2019.650.000.000.00-16600.78%
NVDA250919P001240002024-07-09 11:47AM EDT2025-09-1920.690.000.000.00-200.78%
NVDA251219P001240002024-07-10 1:13PM EDT2025-12-1921.720.000.000.00-100.78%
NVDA260116P001240002024-07-11 12:16PM EDT2026-01-1624.000.000.000.00-200.78%
NVDA260618P001240002024-07-02 9:42AM EDT2026-06-1828.500.000.000.00-200.78%
NVDA261218P001240002024-07-12 3:22PM EDT2026-12-1829.050.000.000.00-4500.78%