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:125.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001250002024-07-12 3:59PM EDT2024-07-196.005.906.70+0.50+9.09%14,36653,76958.62%
NVDA240726C001250002024-07-12 3:59PM EDT2024-07-267.507.258.70+0.67+9.81%3,05411,72758.57%
NVDA240802C001250002024-07-12 3:59PM EDT2024-08-028.558.5010.50+0.45+5.56%1,4594,71360.55%
NVDA240809C001250002024-07-12 3:56PM EDT2024-08-099.709.5011.05+0.80+8.99%2961,18257.89%
NVDA240816C001250002024-07-12 3:59PM EDT2024-08-1610.5210.5012.00+0.77+7.90%3,32929,82258.03%
NVDA240823C001250002024-07-12 3:59PM EDT2024-08-2312.7012.3013.25+0.51+4.18%3181,21862.00%
NVDA240920C001250002024-07-12 3:59PM EDT2024-09-2015.1015.1515.35+0.54+3.71%1,54661,10559.22%
NVDA241018C001250002024-07-12 3:59PM EDT2024-10-1817.0016.9518.90+0.65+3.98%2171,65760.35%
NVDA241115C001250002024-07-12 3:57PM EDT2024-11-1518.8518.8519.10+0.85+4.72%2687,07156.76%
NVDA241220C001250002024-07-12 3:59PM EDT2024-12-2021.2521.2021.50+0.70+3.41%35713,82757.39%
NVDA250117C001250002024-07-12 3:56PM EDT2025-01-1722.6022.4022.75+0.85+3.91%55739,67056.39%
NVDA250221C001250002024-07-12 3:36PM EDT2025-02-2125.2724.4024.80+1.48+6.22%431,72357.01%
NVDA250321C001250002024-07-12 3:17PM EDT2025-03-2127.0525.7026.15+1.98+7.90%11677056.98%
NVDA250620C001250002024-07-12 3:37PM EDT2025-06-2029.7529.5030.15+0.90+3.12%515,65057.04%
NVDA250919C001250002024-07-12 3:25PM EDT2025-09-1934.3031.0034.50+1.70+5.21%2111,45856.23%
NVDA251219C001250002024-07-12 2:57PM EDT2025-12-1938.1035.9537.10+1.48+4.04%62,80257.67%
NVDA260116C001250002024-07-12 3:49PM EDT2026-01-1637.5736.3539.25+1.57+4.36%615,99858.37%
NVDA260618C001250002024-07-12 2:26PM EDT2026-06-1843.1038.3043.20+2.33+5.71%102,14356.14%
NVDA261218C001250002024-07-12 3:50PM EDT2026-12-1846.5045.1048.10+0.85+1.86%288,38458.11%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001250002024-07-12 3:59PM EDT2024-07-191.651.461.68-1.13-40.65%39,33537,20350.17%
NVDA240726P001250002024-07-12 3:59PM EDT2024-07-262.922.372.87-1.13-27.90%9,2588,81249.00%
NVDA240802P001250002024-07-12 3:58PM EDT2024-08-024.063.854.00-1.04-20.39%1,3326,05549.56%
NVDA240809P001250002024-07-12 3:59PM EDT2024-08-094.934.754.90-0.78-13.66%1,6301,86849.43%
NVDA240816P001250002024-07-12 3:59PM EDT2024-08-165.805.605.75-0.80-12.12%4,04017,02349.71%
NVDA240823P001250002024-07-12 3:56PM EDT2024-08-237.707.258.25-0.93-10.78%4751,82457.30%
NVDA240920P001250002024-07-12 3:58PM EDT2024-09-209.759.609.75-0.80-7.58%81229,12253.06%
NVDA241018P001250002024-07-12 3:33PM EDT2024-10-1810.9310.9511.10-0.92-7.76%3061,70850.01%
NVDA241115P001250002024-07-12 3:59PM EDT2024-11-1512.4412.3012.50-0.81-6.11%12011,12949.11%
NVDA241220P001250002024-07-12 3:59PM EDT2024-12-2014.2014.0514.25-0.50-3.40%2387,23148.72%
NVDA250117P001250002024-07-12 3:59PM EDT2025-01-1715.0014.8015.10-0.70-4.46%898,33047.32%
NVDA250221P001250002024-07-12 3:37PM EDT2025-02-2115.9516.2016.55+1.60+11.15%2055347.19%
NVDA250321P001250002024-07-12 1:54PM EDT2025-03-2117.2517.1017.45-0.65-3.63%10445446.66%
NVDA250620P001250002024-07-12 3:25PM EDT2025-06-2019.1519.5520.15-0.65-3.28%303,35045.62%
NVDA250919P001250002024-07-12 2:33PM EDT2025-09-1921.1521.5524.40-1.20-5.37%911,08148.49%
NVDA251219P001250002024-07-12 12:00PM EDT2025-12-1923.8523.8524.500.00-101,46044.25%
NVDA260116P001250002024-07-12 2:34PM EDT2026-01-1623.6723.9524.80-1.33-5.32%302,32043.62%
NVDA260618P001250002024-07-12 3:52PM EDT2026-06-1827.2324.8029.600.00-11,25445.73%
NVDA261218P001250002024-07-12 3:17PM EDT2026-12-1829.4328.0031.05-1.07-3.51%3870342.68%