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:126.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001260002024-07-12 3:59PM EDT2024-07-195.195.256.05+0.26+5.27%3,42625,73654.10%
NVDA240726C001260002024-07-12 3:58PM EDT2024-07-266.656.658.40+0.27+4.23%57710,17957.81%
NVDA240802C001260002024-07-12 3:59PM EDT2024-08-027.807.908.10+0.20+2.63%1,9134,98251.18%
NVDA240809C001260002024-07-12 3:58PM EDT2024-08-099.008.959.15+0.50+5.88%3263,58151.93%
NVDA240816C001260002024-07-12 3:59PM EDT2024-08-1610.009.9510.15+0.65+6.95%80713,26152.89%
NVDA240823C001260002024-07-12 3:10PM EDT2024-08-2312.4811.9512.70+0.77+6.58%10836661.65%
NVDA240920C001260002024-07-12 3:57PM EDT2024-09-2014.7414.6014.80+0.79+5.66%38915,51358.53%
NVDA241018C001260002024-07-12 3:55PM EDT2024-10-1816.4616.4516.70+0.56+3.52%1223,56256.68%
NVDA241115C001260002024-07-12 1:55PM EDT2024-11-1518.7018.3518.60+0.35+1.91%531,45156.43%
NVDA241220C001260002024-07-12 3:41PM EDT2024-12-2021.2020.7021.00+1.20+6.00%482,49257.07%
NVDA250117C001260002024-07-12 2:26PM EDT2025-01-1723.2521.9022.30+1.99+9.36%501,68956.16%
NVDA250221C001260002024-07-11 3:04PM EDT2025-02-2123.0823.9024.35-1.23-5.06%590356.79%
NVDA250321C001260002024-07-12 12:36PM EDT2025-03-2126.0525.2025.65+0.40+1.56%1802,55456.70%
NVDA250620C001260002024-07-12 3:39PM EDT2025-06-2029.7328.7029.80+0.35+1.19%142,23556.62%
NVDA250919C001260002024-07-12 12:53PM EDT2025-09-1933.3531.4034.05+1.35+4.22%21295456.87%
NVDA251219C001260002024-07-12 2:35PM EDT2025-12-1937.6034.5037.10+2.52+7.18%144257.02%
NVDA260116C001260002024-07-12 2:01PM EDT2026-01-1637.9834.0538.55+2.03+5.65%246156.41%
NVDA260618C001260002024-07-11 2:30PM EDT2026-06-1840.6839.2042.750.00-1740757.00%
NVDA261218C001260002024-07-12 2:36PM EDT2026-12-1847.8744.1047.40+2.07+4.52%21,47057.36%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001260002024-07-12 3:59PM EDT2024-07-191.951.771.99-1.25-39.06%15,1379,59647.73%
NVDA240726P001260002024-07-12 3:59PM EDT2024-07-263.302.253.25-1.10-25.00%1,7977,59147.10%
NVDA240802P001260002024-07-12 3:59PM EDT2024-08-024.454.254.40-1.00-18.35%2753,88748.17%
NVDA240809P001260002024-07-12 3:55PM EDT2024-08-095.155.205.30-1.08-17.34%19380548.24%
NVDA240816P001260002024-07-12 3:58PM EDT2024-08-166.176.056.20-0.73-10.58%2,1506,50248.98%
NVDA240823P001260002024-07-12 3:47PM EDT2024-08-237.907.758.50-0.50-5.95%13438656.02%
NVDA240920P001260002024-07-12 3:11PM EDT2024-09-2010.1910.0510.20-0.81-7.36%1714,48152.48%
NVDA241018P001260002024-07-12 3:36PM EDT2024-10-1811.4511.4011.60-0.90-7.29%3041,94850.02%
NVDA241115P001260002024-07-12 3:37PM EDT2024-11-1512.8012.8013.00+0.15+1.19%5249148.86%
NVDA241220P001260002024-07-12 3:42PM EDT2024-12-2014.2514.5514.80-1.05-6.86%782,27248.63%
NVDA250117P001260002024-07-12 2:20PM EDT2025-01-1715.5015.3015.60-0.28-1.77%1931,51147.11%
NVDA250221P001260002024-07-12 3:21PM EDT2025-02-2116.2016.7017.05+1.45+9.83%17146.97%
NVDA250321P001260002024-07-09 3:50PM EDT2025-03-2117.7517.6017.95+0.75+4.41%6797046.46%
NVDA250620P001260002024-07-12 11:37AM EDT2025-06-2019.8220.1020.65+0.35+1.80%146245.43%
NVDA250919P001260002024-07-10 12:44PM EDT2025-09-1920.6021.1024.750.00-2152448.00%
NVDA251219P001260002024-07-11 12:16PM EDT2025-12-1924.5524.4025.150.00-32,31044.33%
NVDA260116P001260002024-07-05 10:22AM EDT2026-01-1625.5924.8525.550.00-31,48443.85%
NVDA260618P001260002024-07-11 1:31PM EDT2026-06-1828.0025.9029.100.00-265344.05%
NVDA261218P001260002024-07-12 3:19PM EDT2026-12-1830.0526.0032.60-0.65-2.12%371743.91%