Australia markets open in 8 hours 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.22+6.11 (+5.18%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628C001400002024-06-25 11:02AM EDT2024-06-280.090.080.09-0.09-50.00%19,908117,80959.38%
NVDA240705C001400002024-06-25 11:01AM EDT2024-07-050.510.520.54+0.02+4.08%14,99731,86452.39%
NVDA240712C001400002024-06-25 11:00AM EDT2024-07-121.161.131.17+0.22+23.40%5,34214,96451.49%
NVDA240719C001400002024-06-25 11:00AM EDT2024-07-191.811.811.84+0.38+26.57%8,43564,54651.49%
NVDA240726C001400002024-06-25 11:01AM EDT2024-07-262.502.452.50+0.55+28.35%1,5117,23451.44%
NVDA240802C001400002024-06-25 10:59AM EDT2024-08-023.003.003.15+0.52+20.97%3775,87551.22%
NVDA240816C001400002024-06-25 11:01AM EDT2024-08-164.274.204.30+0.82+23.56%4,80450,75651.26%
NVDA240920C001400002024-06-25 11:01AM EDT2024-09-207.657.607.70+1.25+19.38%2,55364,69654.95%
NVDA241018C001400002024-06-25 10:59AM EDT2024-10-189.109.109.25+1.35+17.42%22410,76153.53%
NVDA241115C001400002024-06-25 11:01AM EDT2024-11-1510.9010.9011.00+1.49+15.83%11912,92453.88%
NVDA241220C001400002024-06-25 10:46AM EDT2024-12-2012.9513.0513.15+1.60+14.10%44917,10254.59%
NVDA250117C001400002024-06-25 11:01AM EDT2025-01-1714.3014.1514.25+1.85+14.98%99330,18553.73%
NVDA250221C001400002024-06-25 10:42AM EDT2025-02-2115.8516.1016.25+1.46+10.15%336,72654.60%
NVDA250321C001400002024-06-25 10:34AM EDT2025-03-2117.4017.4017.50+1.95+12.62%3393,98654.68%
NVDA250620C001400002024-06-25 10:54AM EDT2025-06-2021.0021.1521.30+1.85+9.66%1699,75754.95%
NVDA250919C001400002024-06-25 9:50AM EDT2025-09-1924.4424.5524.85+1.34+5.80%1271,42455.43%
NVDA251219C001400002024-06-25 10:09AM EDT2025-12-1927.8527.7528.05+2.31+9.04%153,19055.92%
NVDA260116C001400002024-06-25 10:52AM EDT2026-01-1628.4328.3028.65+2.01+7.61%1276,42155.47%
NVDA260618C001400002024-06-25 10:29AM EDT2026-06-1833.0033.0033.35+2.35+7.67%51,53556.14%
NVDA261218C001400002024-06-25 10:51AM EDT2026-12-1837.8037.8038.20+2.32+6.54%249,64456.58%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240628P001400002024-06-25 10:59AM EDT2024-06-2817.8017.7018.00-4.05-18.54%2,38014,394135.35%
NVDA240705P001400002024-06-25 10:44AM EDT2024-07-0518.6418.0518.25-3.41-15.46%612,51886.23%
NVDA240712P001400002024-06-25 10:44AM EDT2024-07-1219.0918.4018.85-3.28-14.66%421,38372.90%
NVDA240719P001400002024-06-25 10:50AM EDT2024-07-1919.3018.9019.10-3.50-15.35%1295,83265.38%
NVDA240726P001400002024-06-25 10:26AM EDT2024-07-2620.3019.5019.70-2.68-11.66%9564062.65%
NVDA240802P001400002024-06-24 3:31PM EDT2024-08-0221.7519.8520.250.00-3224,71559.94%
NVDA240816P001400002024-06-25 10:33AM EDT2024-08-1621.0220.7520.95-2.98-12.42%242,83056.18%
NVDA240920P001400002024-06-25 10:20AM EDT2024-09-2024.3023.4523.60-1.70-6.54%1,0702,95555.40%
NVDA241018P001400002024-06-25 10:29AM EDT2024-10-1825.0224.4524.70-1.83-6.82%11,30252.16%
NVDA241115P001400002024-06-25 9:57AM EDT2024-11-1526.1525.6026.05-2.50-8.73%2048050.95%
NVDA241220P001400002024-06-25 10:17AM EDT2024-12-2028.0527.3527.65-1.63-5.49%782,42850.61%
NVDA250117P001400002024-06-25 11:00AM EDT2025-01-1728.1028.1028.30-1.08-3.64%144,84349.23%
NVDA250221P001400002024-06-25 10:13AM EDT2025-02-2129.5029.1529.50-1.24-4.03%329748.53%
NVDA250321P001400002024-06-24 12:14PM EDT2025-03-2130.5030.0030.30-0.85-2.71%115047.83%
NVDA250620P001400002024-06-25 10:04AM EDT2025-06-2032.8132.3532.65-0.64-1.91%175246.15%
NVDA250919P001400002024-06-24 10:04AM EDT2025-09-1934.2534.4035.250.00-146645.96%
NVDA251219P001400002024-06-24 3:57PM EDT2025-12-1938.5036.4036.950.00-5323944.75%
NVDA260116P001400002024-06-24 10:50AM EDT2026-01-1638.9036.8037.200.00-217,28344.05%
NVDA260618P001400002024-06-20 10:00AM EDT2026-06-1833.5239.0540.300.00-91,69343.58%
NVDA261218P001400002024-06-24 2:38PM EDT2026-12-1843.5041.6542.450.00-41,13641.72%