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
130.13 +0.89 (+0.69%)
Pre-market: 06:54AM EDT
In the money
Show:ListStraddle
Strike:132.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001320002024-07-12 3:59PM EDT2024-07-192.250.000.000.00-45,21530,1596.25%
NVDA240726C001320002024-07-12 3:59PM EDT2024-07-263.600.000.000.00-6,8247,6203.13%
NVDA240802C001320002024-07-12 3:59PM EDT2024-08-025.100.000.000.00-3,21403.13%
NVDA240809C001320002024-07-12 3:58PM EDT2024-08-096.000.000.000.00-3,5184,9951.56%
NVDA240816C001320002024-07-12 3:59PM EDT2024-08-167.050.000.000.00-3,37320,1001.56%
NVDA240823C001320002024-07-12 3:58PM EDT2024-08-239.350.000.000.00-4222,5881.56%
NVDA240830C001320002024-07-12 3:49PM EDT2024-08-3010.420.000.000.00--01.56%
NVDA240920C001320002024-07-12 3:59PM EDT2024-09-2011.750.000.000.00-9,60851,7541.56%
NVDA241018C001320002024-07-12 3:57PM EDT2024-10-1813.850.000.000.00-8567,3620.78%
NVDA241115C001320002024-07-12 3:59PM EDT2024-11-1515.650.000.000.00-882,3880.78%
NVDA241220C001320002024-07-12 3:58PM EDT2024-12-2018.000.000.000.00-1,2545,5560.78%
NVDA250117C001320002024-07-12 3:58PM EDT2025-01-1719.300.000.000.00-49100.78%
NVDA250221C001320002024-07-12 3:50PM EDT2025-02-2121.550.000.000.00-496440.78%
NVDA250321C001320002024-07-12 2:18PM EDT2025-03-2124.000.000.000.00-1800.78%
NVDA250620C001320002024-07-12 3:52PM EDT2025-06-2026.750.000.000.00-692,7930.78%
NVDA250919C001320002024-07-12 1:46PM EDT2025-09-1931.400.000.000.00-100.39%
NVDA251219C001320002024-07-12 2:45PM EDT2025-12-1935.150.000.000.00-2100.39%
NVDA260116C001320002024-07-12 3:33PM EDT2026-01-1635.110.000.000.00-2400.39%
NVDA260618C001320002024-07-12 1:23PM EDT2026-06-1839.820.000.000.00-4800.39%
NVDA261218C001320002024-07-12 3:27PM EDT2026-12-1845.200.000.000.00-7200.39%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001320002024-07-12 3:59PM EDT2024-07-194.990.000.000.00-10,53700.00%
NVDA240726P001320002024-07-12 3:59PM EDT2024-07-266.330.000.000.00-1,32400.00%
NVDA240802P001320002024-07-12 3:54PM EDT2024-08-027.180.000.000.00-5371,2580.00%
NVDA240809P001320002024-07-12 3:59PM EDT2024-08-098.350.000.000.00-3,16400.00%
NVDA240816P001320002024-07-12 3:59PM EDT2024-08-169.350.000.000.00-1,25300.00%
NVDA240823P001320002024-07-12 3:31PM EDT2024-08-2310.460.000.000.00-692360.00%
NVDA240830P001320002024-07-12 3:34PM EDT2024-08-3011.300.000.000.00--5090.00%
NVDA240920P001320002024-07-12 3:55PM EDT2024-09-2012.900.000.000.00-4895,8930.00%
NVDA241018P001320002024-07-12 3:55PM EDT2024-10-1814.430.000.000.00-24300.00%
NVDA241115P001320002024-07-12 3:02PM EDT2024-11-1514.800.000.000.00-5900.00%
NVDA241220P001320002024-07-12 3:15PM EDT2024-12-2016.910.000.000.00-4700.00%
NVDA250117P001320002024-07-12 2:39PM EDT2025-01-1717.450.000.000.00-3582,5520.00%
NVDA250221P001320002024-07-12 9:45AM EDT2025-02-2121.000.000.000.00-12340.00%
NVDA250321P001320002024-07-12 11:50AM EDT2025-03-2120.470.000.000.00-10100.00%
NVDA250620P001320002024-07-12 3:43PM EDT2025-06-2023.270.000.000.00-13300.00%
NVDA250919P001320002024-07-10 12:44PM EDT2025-09-1923.650.000.000.00-300.00%
NVDA251219P001320002024-07-12 3:41PM EDT2025-12-1927.700.000.000.00-2023920.00%
NVDA260116P001320002024-07-12 3:59PM EDT2026-01-1628.500.000.000.00-100.00%
NVDA260618P001320002024-07-12 10:22AM EDT2026-06-1831.390.000.000.00-19590.00%
NVDA261218P001320002024-07-12 2:00PM EDT2026-12-1833.350.000.000.00-16740.00%