Australia markets close in 3 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.89+5.17 (+4.05%)
At close: 04:00PM EDT
133.00 +0.11 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:141.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241011C001410002024-10-08 3:59PM EDT2024-10-110.210.210.22+0.15+250.00%16,14711,25847.07%
NVDA241025C001410002024-10-08 3:59PM EDT2024-10-252.112.112.20+1.06+100.95%2,9071,77044.95%
NVDA241101C001410002024-10-08 3:58PM EDT2024-11-013.113.103.25+1.09+53.96%1,18969146.56%
NVDA241108C001410002024-10-08 3:53PM EDT2024-11-084.454.254.50+1.43+47.35%21245849.68%
NVDA241115C001410002024-10-08 3:58PM EDT2024-11-155.055.055.20+1.50+42.25%1,1915,29449.17%
NVDA241122C001410002024-10-08 3:26PM EDT2024-11-227.445.007.50+1.49+25.04%3502751.04%
NVDA241220C001410002024-10-08 3:47PM EDT2024-12-209.659.359.60+1.60+19.88%5483,17653.89%
NVDA250221C001410002024-10-08 3:26PM EDT2025-02-2114.4814.1514.55+2.28+18.69%37751454.58%
NVDA250321C001410002024-10-08 2:14PM EDT2025-03-2116.7016.3016.70+1.65+10.96%871,05455.76%
NVDA250620C001410002024-10-08 3:35PM EDT2025-06-2021.6021.2021.75+1.50+7.46%1632,07055.97%
NVDA250919C001410002024-10-08 2:04PM EDT2025-09-1925.1825.3025.55+4.53+21.94%21,31055.77%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241011P001410002024-10-08 3:58PM EDT2024-10-118.357.958.40-4.95-37.22%2051850.59%
NVDA241025P001410002024-10-08 3:59PM EDT2024-10-2510.009.5510.15-4.79-32.39%1022443.31%
NVDA241101P001410002024-10-08 3:21PM EDT2024-11-0110.8010.7010.90-3.80-26.03%5242.81%
NVDA241108P001410002024-10-08 10:44AM EDT2024-11-0812.5811.5012.05-1.72-12.03%35245.83%
NVDA241115P001410002024-10-08 1:09PM EDT2024-11-1513.4012.3512.60-2.10-13.55%5660444.82%
NVDA241220P001410002024-10-08 3:56PM EDT2024-12-2016.2516.0516.35-3.40-17.30%14760948.65%
NVDA250221P001410002024-10-08 10:00AM EDT2025-02-2121.1019.6020.10-2.40-10.21%88847.30%
NVDA250321P001410002024-10-08 12:07PM EDT2025-03-2122.0521.4521.60-2.40-9.82%740147.30%
NVDA250620P001410002024-09-25 12:24PM EDT2025-06-2029.9324.9025.150.00-3325245.95%
NVDA250919P001410002024-10-08 11:56AM EDT2025-09-1928.1527.6027.95-5.55-16.47%19144.89%