Australia markets close in 6 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.44-0.80 (-0.62%)
At close: 04:00PM EDT
128.60 +0.16 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:128.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001280002024-07-15 3:59PM EDT2024-07-193.243.203.30-0.81-20.00%80,11216,34956.49%
NVDA240726C001280002024-07-15 3:59PM EDT2024-07-264.824.754.90-0.88-15.44%11,67014,02651.83%
NVDA240802C001280002024-07-15 3:59PM EDT2024-08-026.156.156.25-0.60-8.89%7,6367,35152.65%
NVDA240809C001280002024-07-15 3:59PM EDT2024-08-097.257.157.30-0.55-7.05%1,3581,51052.34%
NVDA240816C001280002024-07-15 3:59PM EDT2024-08-168.158.008.15-0.75-8.43%3,60717,16051.89%
NVDA240823C001280002024-07-15 3:59PM EDT2024-08-238.608.708.90-2.60-23.21%2,7961,68251.36%
NVDA240830C001280002024-07-15 3:54PM EDT2024-08-3011.2311.3511.70-1.07-8.70%32429162.37%
NVDA240920C001280002024-07-15 3:59PM EDT2024-09-2013.1013.1013.25-0.55-4.03%1,3855,83859.27%
NVDA241018C001280002024-07-15 3:57PM EDT2024-10-1814.8515.0015.20-0.62-4.01%5043,50757.21%
NVDA241115C001280002024-07-15 3:59PM EDT2024-11-1516.7516.8017.05-0.77-4.39%3321,41056.50%
NVDA241220C001280002024-07-15 3:59PM EDT2024-12-2019.4519.3519.55-0.39-1.97%4123,30157.47%
NVDA250117C001280002024-07-15 3:52PM EDT2025-01-1720.0020.6020.80-1.50-6.98%3325,85056.46%
NVDA250221C001280002024-07-15 3:51PM EDT2025-02-2122.0522.4022.80-2.50-10.18%5646356.67%
NVDA250321C001280002024-07-15 3:51PM EDT2025-03-2123.4623.9024.20-1.94-7.64%151,26256.91%
NVDA250620C001280002024-07-15 3:57PM EDT2025-06-2027.8527.8528.15-1.30-4.46%441,47156.97%
NVDA250919C001280002024-07-15 3:43PM EDT2025-09-1931.1731.1531.65-1.88-5.69%4243856.98%
NVDA251219C001280002024-07-15 3:37PM EDT2025-12-1934.3034.3534.85-0.20-0.58%8839957.29%
NVDA260116C001280002024-07-15 3:54PM EDT2026-01-1635.1535.2035.65-1.25-3.43%3381157.21%
NVDA260618C001280002024-07-15 1:55PM EDT2026-06-1839.4539.6540.30-0.60-1.50%470157.48%
NVDA261218C001280002024-07-15 3:54PM EDT2026-12-1844.2044.2545.15-2.75-5.86%5788257.68%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001280002024-07-15 3:59PM EDT2024-07-192.672.622.70-0.13-4.64%55,87719,75653.69%
NVDA240726P001280002024-07-15 3:59PM EDT2024-07-264.274.054.20+0.07+1.67%12,4649,34349.76%
NVDA240802P001280002024-07-15 3:58PM EDT2024-08-025.525.305.45+0.12+2.22%7903,93649.93%
NVDA240809P001280002024-07-15 3:58PM EDT2024-08-096.436.206.35+0.18+2.88%5165,98849.10%
NVDA240816P001280002024-07-15 3:59PM EDT2024-08-167.156.907.000.00-2,9714,77047.71%
NVDA240823P001280002024-07-15 3:57PM EDT2024-08-237.717.507.70-1.39-15.27%85465947.41%
NVDA240830P001280002024-07-15 3:57PM EDT2024-08-3010.309.9010.25+0.46+4.67%1104856.79%
NVDA240920P001280002024-07-15 3:58PM EDT2024-09-2011.5011.3511.45+0.40+3.60%3973,59453.14%
NVDA241018P001280002024-07-15 3:52PM EDT2024-10-1813.2612.7512.90+1.16+9.59%1502,02750.12%
NVDA241115P001280002024-07-15 3:00PM EDT2024-11-1514.2014.1014.25+0.70+5.19%1731,12748.90%
NVDA241220P001280002024-07-15 2:50PM EDT2024-12-2016.2015.9516.15+0.54+3.45%1051,11148.86%
NVDA250117P001280002024-07-15 2:49PM EDT2025-01-1717.0016.7516.95+0.60+3.66%1317,64847.25%
NVDA250221P001280002024-07-15 3:35PM EDT2025-02-2118.2418.0018.30+1.09+6.36%11713246.80%
NVDA250321P001280002024-07-15 3:19PM EDT2025-03-2119.1519.0519.30+0.51+2.74%2737646.50%
NVDA250620P001280002024-07-15 3:53PM EDT2025-06-2022.1521.6521.90+0.25+1.14%2370945.17%
NVDA250919P001280002024-07-11 12:41PM EDT2025-09-1923.4023.8524.250.00-2540144.46%
NVDA251219P001280002024-07-15 1:58PM EDT2025-12-1926.2525.8526.25+0.18+0.69%1141243.78%
NVDA260116P001280002024-07-15 12:43PM EDT2026-01-1626.4526.3026.70+0.15+0.57%192043.40%
NVDA260618P001280002024-07-15 1:54PM EDT2026-06-1829.4529.1529.50+1.20+4.25%191142.49%
NVDA261218P001280002024-07-15 3:51PM EDT2026-12-1832.5331.1532.70+0.53+1.66%38942.07%