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
130.98 +1.74 (+1.35%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Strike:134.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001340002024-07-12 3:59PM EDT2024-07-191.590.000.000.00-53,27028,6116.25%
NVDA240726C001340002024-07-12 3:59PM EDT2024-07-262.850.000.000.00-4,74806.25%
NVDA240802C001340002024-07-12 3:59PM EDT2024-08-024.150.000.000.00-1,5083,5373.13%
NVDA240809C001340002024-07-12 3:59PM EDT2024-08-095.230.000.000.00-6911,3053.13%
NVDA240816C001340002024-07-12 3:59PM EDT2024-08-166.200.000.000.00-1,82614,0563.13%
NVDA240823C001340002024-07-12 3:59PM EDT2024-08-238.400.000.000.00-2931,3183.13%
NVDA240830C001340002024-07-12 3:59PM EDT2024-08-309.550.000.000.00--03.13%
NVDA240920C001340002024-07-12 3:59PM EDT2024-09-2011.000.000.000.00-87915,9901.56%
NVDA241018C001340002024-07-12 3:59PM EDT2024-10-1812.850.000.000.00-1,34101.56%
NVDA241115C001340002024-07-12 3:04PM EDT2024-11-1515.950.000.000.00-931,8841.56%
NVDA241220C001340002024-07-12 3:28PM EDT2024-12-2018.190.000.000.00-11301.56%
NVDA250117C001340002024-07-12 3:50PM EDT2025-01-1718.350.000.000.00-1044,2911.56%
NVDA250221C001340002024-07-12 11:09AM EDT2025-02-2121.300.000.000.00-32801.56%
NVDA250321C001340002024-07-12 3:13PM EDT2025-03-2122.960.000.000.00-5238,3190.78%
NVDA250620C001340002024-07-12 3:58PM EDT2025-06-2025.850.000.000.00-592,2730.78%
NVDA250919C001340002024-07-12 3:36PM EDT2025-09-1930.000.000.000.00-2121,2020.78%
NVDA251219C001340002024-07-12 1:48PM EDT2025-12-1933.990.000.000.00-45870.78%
NVDA260116C001340002024-07-12 2:01PM EDT2026-01-1634.670.000.000.00-29100.78%
NVDA260618C001340002024-07-12 11:32AM EDT2026-06-1838.930.000.000.00-121,4490.78%
NVDA261218C001340002024-07-12 3:00PM EDT2026-12-1844.780.000.000.00-113,6020.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001340002024-07-12 3:59PM EDT2024-07-195.950.000.000.00-2,4658,5340.00%
NVDA240726P001340002024-07-12 3:59PM EDT2024-07-267.600.000.000.00-29400.00%
NVDA240802P001340002024-07-12 3:50PM EDT2024-08-028.440.000.000.00-2,2122,7230.00%
NVDA240809P001340002024-07-12 3:35PM EDT2024-08-098.550.000.000.00-503250.00%
NVDA240816P001340002024-07-12 3:58PM EDT2024-08-1610.450.000.000.00-1,38500.00%
NVDA240823P001340002024-07-12 3:50PM EDT2024-08-2312.430.000.000.00-401730.00%
NVDA240830P001340002024-07-11 10:59AM EDT2024-08-3012.900.000.000.00--00.00%
NVDA240920P001340002024-07-12 3:56PM EDT2024-09-2014.430.000.000.00-82100.00%
NVDA241018P001340002024-07-12 3:59PM EDT2024-10-1815.920.000.000.00-29100.00%
NVDA241115P001340002024-07-12 2:25PM EDT2024-11-1516.050.000.000.00-9000.00%
NVDA241220P001340002024-07-12 3:22PM EDT2024-12-2018.180.000.000.00-8300.00%
NVDA250117P001340002024-07-12 1:47PM EDT2025-01-1718.800.000.000.00-404,0410.00%
NVDA250221P001340002024-07-11 11:43AM EDT2025-02-2121.780.000.000.00-504430.00%
NVDA250321P001340002024-07-11 12:55PM EDT2025-03-2122.290.000.000.00-21410.00%
NVDA250620P001340002024-07-11 12:16PM EDT2025-06-2024.750.000.000.00-117170.00%
NVDA250919P001340002024-07-11 1:29PM EDT2025-09-1927.170.000.000.00-11390.00%
NVDA251219P001340002024-07-11 11:30AM EDT2025-12-1929.500.000.000.00-21210.00%
NVDA260116P001340002024-07-12 3:45PM EDT2026-01-1629.250.000.000.00-341520.00%
NVDA260618P001340002024-07-10 10:10AM EDT2026-06-1830.600.000.000.00-32,0250.00%
NVDA261218P001340002024-07-11 10:01AM EDT2026-12-1833.680.000.000.00-53360.00%