Australia markets close in 5 hours 48 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:138.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001380002024-07-15 3:59PM EDT2024-07-190.330.310.33-0.36-52.17%38,59125,84552.15%
NVDA240726C001380002024-07-15 3:59PM EDT2024-07-261.301.301.34-0.43-24.86%4,4875,31850.24%
NVDA240802C001380002024-07-15 3:59PM EDT2024-08-022.402.392.49-0.51-17.53%1,3624,20851.37%
NVDA240809C001380002024-07-15 3:52PM EDT2024-08-093.053.303.45-0.81-20.98%26762151.56%
NVDA240816C001380002024-07-15 3:59PM EDT2024-08-164.154.104.20-0.75-15.31%2,19511,90251.17%
NVDA240823C001380002024-07-15 3:46PM EDT2024-08-234.694.754.90-2.96-38.69%63953550.67%
NVDA240830C001380002024-07-15 3:57PM EDT2024-08-307.457.357.60-1.55-17.22%353961.82%
NVDA240920C001380002024-07-15 3:59PM EDT2024-09-208.959.009.15-0.40-4.28%4,38812,70158.64%
NVDA241018C001380002024-07-15 3:42PM EDT2024-10-1810.7010.9011.05-0.70-6.14%4908,64356.57%
NVDA241115C001380002024-07-15 3:45PM EDT2024-11-1512.5012.7012.90-1.13-8.29%231,72555.88%
NVDA241220C001380002024-07-15 2:47PM EDT2024-12-2014.9515.2015.40-0.62-3.98%834,43556.72%
NVDA250117C001380002024-07-15 3:59PM EDT2025-01-1716.5016.5016.65-1.05-5.98%10,17433,59455.76%
NVDA250221C001380002024-07-15 12:22PM EDT2025-02-2118.1018.3518.65-1.00-5.24%231,13655.98%
NVDA250321C001380002024-07-15 3:30PM EDT2025-03-2119.7519.8520.05-0.80-3.89%2191156.18%
NVDA250620C001380002024-07-15 10:54AM EDT2025-06-2024.8523.8024.15+0.10+0.40%71,93156.26%
NVDA250919C001380002024-07-12 11:39AM EDT2025-09-1928.6227.2527.750.00-111,06456.38%
NVDA251219C001380002024-07-11 1:51PM EDT2025-12-1930.6030.5031.000.00-657556.66%
NVDA260116C001380002024-07-15 2:44PM EDT2026-01-1631.1031.3531.85-2.17-6.52%972,11656.59%
NVDA260618C001380002024-07-12 9:52AM EDT2026-06-1837.0035.9536.600.00-179256.88%
NVDA261218C001380002024-07-15 2:27PM EDT2026-12-1840.6240.7041.55-2.38-5.53%42,41657.08%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001380002024-07-15 3:59PM EDT2024-07-199.609.609.95+0.11+1.16%1,3078,01754.98%
NVDA240726P001380002024-07-15 3:59PM EDT2024-07-2610.7010.4010.75+2.32+27.68%13067247.95%
NVDA240802P001380002024-07-15 3:50PM EDT2024-08-0212.2611.5511.75+2.21+21.99%1402,37048.76%
NVDA240809P001380002024-07-15 2:53PM EDT2024-08-0912.7012.3012.55+1.55+13.90%77248.34%
NVDA240816P001380002024-07-15 3:36PM EDT2024-08-1613.3512.8013.20+0.50+3.89%893,80047.51%
NVDA240823P001380002024-07-15 12:23PM EDT2024-08-2313.9113.3513.90-0.87-5.89%195947.58%
NVDA240830P001380002024-07-15 12:01PM EDT2024-08-3015.5014.8016.700.00-4054.54%
NVDA240920P001380002024-07-15 3:19PM EDT2024-09-2017.2217.1017.40+1.17+7.29%571,06152.23%
NVDA241018P001380002024-07-15 12:05PM EDT2024-10-1818.3518.5518.95+1.35+7.94%6074450.48%
NVDA241115P001380002024-07-15 10:23AM EDT2024-11-1519.4519.6520.10+0.60+3.18%14,33648.27%
NVDA241220P001380002024-07-15 2:35PM EDT2024-12-2021.8521.5021.95+1.80+8.98%632,43248.10%
NVDA250117P001380002024-07-15 11:13AM EDT2025-01-1721.5022.3022.75+0.63+3.02%11,52046.52%
NVDA250221P001380002024-07-10 12:45PM EDT2025-02-2120.9523.6024.250.00-2110546.45%
NVDA250321P001380002024-07-15 3:22PM EDT2025-03-2125.0524.2525.50+1.70+7.28%14846.71%
NVDA250620P001380002024-07-15 3:25PM EDT2025-06-2027.7027.1527.85-0.30-1.07%1817044.73%
NVDA250919P001380002024-06-20 9:37AM EDT2025-09-1926.4029.5530.050.00-230243.70%
NVDA251219P001380002024-07-15 2:27PM EDT2025-12-1932.1531.6032.20+1.85+6.11%1510943.24%
NVDA260116P001380002024-07-12 3:31PM EDT2026-01-1631.3531.6032.700.00-147742.92%
NVDA260618P001380002024-07-11 3:47PM EDT2026-06-1835.0834.8035.350.00-163441.74%
NVDA261218P001380002024-07-12 11:47AM EDT2026-12-1836.7836.7539.450.00-222,25842.42%