Australia markets open in 8 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.99+0.45 (+0.36%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C001350002024-07-23 11:20AM EDT2024-07-260.080.080.09-0.03-25.00%16,69342,79545.31%
NVDA240802C001350002024-07-23 11:21AM EDT2024-08-020.760.750.77-0.07-8.43%2,84718,82546.24%
NVDA240809C001350002024-07-23 11:20AM EDT2024-08-091.521.491.53-0.08-5.30%6907,87446.39%
NVDA240816C001350002024-07-23 11:19AM EDT2024-08-162.322.302.35-0.03-1.28%1,02132,63847.44%
NVDA240823C001350002024-07-23 11:17AM EDT2024-08-232.902.852.94-0.09-3.01%3186,80146.70%
NVDA240830C001350002024-07-23 11:20AM EDT2024-08-305.805.755.90+0.05+0.87%9443,74161.83%
NVDA240920C001350002024-07-23 11:20AM EDT2024-09-207.387.357.45+0.03+0.41%68616,41758.02%
NVDA241018C001350002024-07-23 11:16AM EDT2024-10-189.109.309.40-0.11-1.19%1203,37456.10%
NVDA241115C001350002024-07-23 9:56AM EDT2024-11-1510.7011.1511.25-0.28-2.55%361,15655.57%
NVDA241220C001350002024-07-23 11:15AM EDT2024-12-2013.4513.7013.80+0.10+0.75%4223,28856.74%
NVDA250117C001350002024-07-23 11:00AM EDT2025-01-1714.5514.9015.05-0.25-1.69%435,43355.66%
NVDA250221C001350002024-07-23 11:07AM EDT2025-02-2116.3516.6516.90+0.25+1.55%211,43455.66%
NVDA250321C001350002024-07-23 9:44AM EDT2025-03-2117.6518.2018.35-0.35-1.94%71,13156.06%
NVDA250620C001350002024-07-23 9:30AM EDT2025-06-2022.0021.9522.20+0.29+1.35%32,55255.86%
NVDA250919C001350002024-07-22 12:23PM EDT2025-09-1924.3025.6026.000.00-659756.55%
NVDA251219C001350002024-07-22 3:55PM EDT2025-12-1928.6128.7529.400.00-6922,35556.99%
NVDA260116C001350002024-07-22 3:36PM EDT2026-01-1629.2029.7529.950.00-1647756.81%
NVDA260618C001350002024-07-23 11:00AM EDT2026-06-1834.0534.4034.80+1.15+3.50%236057.37%
NVDA261218C001350002024-07-22 2:21PM EDT2026-12-1839.3239.3039.950.00-3454157.94%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P001350002024-07-23 11:19AM EDT2024-07-2610.8010.6510.85-0.70-6.07%8893,2410.00%
NVDA240802P001350002024-07-23 11:19AM EDT2024-08-0211.2511.1511.30-1.10-8.91%6291,79735.06%
NVDA240809P001350002024-07-23 10:50AM EDT2024-08-0913.0011.8511.95+0.25+1.96%231,99238.65%
NVDA240816P001350002024-07-23 11:19AM EDT2024-08-1612.5012.5012.65-0.77-5.80%5415,44040.50%
NVDA240823P001350002024-07-22 3:00PM EDT2024-08-2313.9513.0013.200.00-342,24540.60%
NVDA240830P001350002024-07-23 10:55AM EDT2024-08-3016.3515.3515.900.00-2947853.86%
NVDA240920P001350002024-07-23 11:19AM EDT2024-09-2016.9016.8516.95-1.07-5.77%422,97250.20%
NVDA241018P001350002024-07-23 10:18AM EDT2024-10-1818.7018.3018.40-0.35-1.84%761,25147.88%
NVDA241115P001350002024-07-23 9:38AM EDT2024-11-1520.1019.6519.80-0.15-0.74%1053446.84%
NVDA241220P001350002024-07-23 9:32AM EDT2024-12-2021.7221.5521.70-0.49-2.21%7047.11%
NVDA250117P001350002024-07-23 10:26AM EDT2025-01-1723.0122.3022.50-1.49-6.08%3274745.59%
NVDA250221P001350002024-07-23 9:30AM EDT2025-02-2124.6123.4023.70-2.02-7.59%535544.88%
NVDA250321P001350002024-07-22 3:47PM EDT2025-03-2125.1624.5024.700.00-2512644.70%
NVDA250620P001350002024-07-22 2:18PM EDT2025-06-2027.4727.2027.350.00-2041443.72%
NVDA250919P001350002024-07-22 3:24PM EDT2025-09-1929.9029.4029.550.00-228042.88%
NVDA251219P001350002024-07-18 9:35AM EDT2025-12-1932.7531.4532.400.00-119943.77%
NVDA260116P001350002024-07-16 10:34AM EDT2026-01-1631.5031.8532.050.00-208942.05%
NVDA260618P001350002024-06-26 9:47AM EDT2026-06-1834.3734.5535.000.00--141.49%
NVDA261218P001350002024-07-22 2:21PM EDT2026-12-1837.8235.5537.800.00-2011540.62%