Australia markets close in 6 hours 4 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:142.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001420002024-07-15 3:59PM EDT2024-07-190.110.100.11-0.17-60.71%10,35725,61353.13%
NVDA240726C001420002024-07-15 3:56PM EDT2024-07-260.680.680.72-0.34-33.33%1,9323,76150.05%
NVDA240802C001420002024-07-15 3:50PM EDT2024-08-021.461.561.63-0.48-24.74%5603,97051.27%
NVDA240809C001420002024-07-15 3:57PM EDT2024-08-092.302.312.43-0.56-19.58%15030051.15%
NVDA240816C001420002024-07-15 3:59PM EDT2024-08-163.003.053.15-0.85-22.08%2,8739,68951.10%
NVDA240823C001420002024-07-15 3:56PM EDT2024-08-233.653.603.80-2.25-38.14%56220450.46%
NVDA240830C001420002024-07-15 3:39PM EDT2024-08-306.136.106.35-0.57-8.51%2813361.71%
NVDA240920C001420002024-07-15 3:59PM EDT2024-09-207.607.757.85-0.40-5.00%22540,86858.66%
NVDA241018C001420002024-07-15 3:56PM EDT2024-10-189.509.559.70-0.55-5.47%762,16456.45%
NVDA241115C001420002024-07-15 3:10PM EDT2024-11-1511.2011.3511.50-1.69-13.11%241,74255.75%
NVDA241220C001420002024-07-15 2:01PM EDT2024-12-2013.5013.8013.95-1.50-10.00%973,58856.51%
NVDA250117C001420002024-07-15 3:56PM EDT2025-01-1715.0015.0515.20-1.40-8.54%922,75055.50%
NVDA250221C001420002024-07-15 2:44PM EDT2025-02-2116.6016.9017.15-1.68-9.19%29355155.69%
NVDA250321C001420002024-07-15 1:43PM EDT2025-03-2118.2218.4018.65-0.58-3.09%51,15356.01%
NVDA250620C001420002024-07-15 10:18AM EDT2025-06-2022.8022.4522.65+0.15+0.66%346156.08%
NVDA250919C001420002024-07-10 1:11PM EDT2025-09-1930.0525.8026.350.00-1662556.18%
NVDA251219C001420002024-07-15 10:25AM EDT2025-12-1929.7029.1029.60-0.45-1.49%138156.46%
NVDA260116C001420002024-07-12 3:49PM EDT2026-01-1630.9529.9530.400.00-251956.34%
NVDA260618C001420002024-07-12 3:55PM EDT2026-06-1835.2034.5535.150.00-32,35656.59%
NVDA261218C001420002024-07-15 3:37PM EDT2026-12-1839.6839.3540.10-0.32-0.80%790356.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001420002024-07-15 1:44PM EDT2024-07-1914.0613.4013.75+2.93+26.33%10537759.47%
NVDA240726P001420002024-07-15 2:16PM EDT2024-07-2614.9613.8514.25+2.91+24.15%2239549.41%
NVDA240802P001420002024-07-15 2:13PM EDT2024-08-0215.6114.5015.00+2.83+22.14%2862,03349.32%
NVDA240809P001420002024-07-15 2:22PM EDT2024-08-0916.1014.9015.85+1.95+13.78%58050.42%
NVDA240816P001420002024-07-15 2:53PM EDT2024-08-1616.3015.8016.15+1.75+12.03%2062747.03%
NVDA240920P001420002024-07-12 3:43PM EDT2024-09-2019.1019.6520.100.00-646051.58%
NVDA241018P001420002024-07-12 1:33PM EDT2024-10-1819.6820.8521.550.00-1121950.02%
NVDA241115P001420002024-07-11 12:10PM EDT2024-11-1521.6522.0522.900.00-68748.64%
NVDA241220P001420002024-07-12 2:29PM EDT2024-12-2022.6724.2524.500.00-4511447.75%
NVDA250117P001420002024-07-12 1:43PM EDT2025-01-1723.6824.8025.300.00-20484646.22%
NVDA250221P001420002024-07-12 3:40PM EDT2025-02-2125.7026.1026.900.00-10018346.45%
NVDA250321P001420002024-06-27 2:53PM EDT2025-03-2129.7026.9027.650.00-1425745.54%
NVDA250620P001420002024-07-15 1:52PM EDT2025-06-2030.1529.6030.45+0.45+1.52%755644.65%
NVDA250919P001420002024-06-20 2:20PM EDT2025-09-1931.5732.0033.050.00-1144.33%
NVDA251219P001420002024-07-02 12:59PM EDT2025-12-1936.3033.2034.600.00-112342.82%
NVDA260116P001420002024-07-10 9:37AM EDT2026-01-1632.5534.2535.000.00-1326642.35%
NVDA260618P001420002024-06-25 12:52PM EDT2026-06-1840.0036.1038.800.00-13042.84%
NVDA261218P001420002024-07-15 3:10PM EDT2026-12-1840.5338.6541.65-4.15-9.29%122341.77%