Australia markets close in 5 hours 44 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:154.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C001540002024-07-15 3:49PM EDT2024-07-190.020.010.03-0.01-33.33%7083,32869.53%
NVDA240816C001540002024-07-15 3:58PM EDT2024-08-161.191.191.24-0.28-19.05%1562,40451.37%
NVDA240920C001540002024-07-15 3:20PM EDT2024-09-204.754.754.85-0.35-6.86%3491,70858.43%
NVDA241018C001540002024-07-15 3:25PM EDT2024-10-186.306.306.45-0.84-11.76%151,65656.06%
NVDA241115C001540002024-07-15 2:47PM EDT2024-11-157.807.908.05-0.85-9.83%2474,26255.21%
NVDA241220C001540002024-07-15 2:54PM EDT2024-12-2010.1010.2010.35-1.30-11.40%375,58155.98%
NVDA250117C001540002024-07-15 2:10PM EDT2025-01-1711.2011.4011.55-0.95-7.82%2664255.01%
NVDA250221C001540002024-07-11 12:15PM EDT2025-02-2113.8013.1513.450.00-449655.18%
NVDA250321C001540002024-07-12 3:51PM EDT2025-03-2115.0914.6014.850.00-240555.41%
NVDA250620C001540002024-07-15 1:52PM EDT2025-06-2018.5518.6018.80+0.10+0.54%22,97055.51%
NVDA250919C001540002024-07-15 11:40AM EDT2025-09-1922.7322.0022.50+0.78+3.55%18055.68%
NVDA251219C001540002024-07-15 9:36AM EDT2025-12-1926.2825.3525.65+0.48+1.86%101,09655.90%
NVDA260116C001540002024-07-12 3:57PM EDT2026-01-1626.8026.1526.500.00-2193155.77%
NVDA260618C001540002024-07-03 11:37AM EDT2026-06-1829.6530.7531.350.00-247656.02%
NVDA261218C001540002024-07-15 2:20PM EDT2026-12-1835.7035.7036.45-1.35-3.64%91,29756.32%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P001540002024-07-11 2:43PM EDT2024-07-1924.7024.5026.000.00-227112.40%
NVDA240816P001540002024-07-12 9:48AM EDT2024-08-1626.5526.0026.500.00-811947.83%
NVDA240920P001540002024-07-12 10:15AM EDT2024-09-2028.2528.5529.300.00-11150.29%
NVDA241018P001540002024-06-26 2:57PM EDT2024-10-1834.9029.4030.500.00-91749.73%
NVDA241115P001540002024-06-20 12:28PM EDT2024-11-1528.0130.4031.650.00-101048.19%
NVDA241220P001540002024-07-12 3:25PM EDT2024-12-2030.9532.3033.050.00-1324247.16%
NVDA250117P001540002024-07-11 10:48AM EDT2025-01-1731.8032.9533.800.00-10618945.70%
NVDA250221P001540002024-06-17 12:01AM EDT2025-02-2166.19--0.00---0.00%
NVDA250321P001540002024-06-17 12:06AM EDT2025-03-2163.81--0.00---0.00%
NVDA250620P001540002024-07-05 9:43AM EDT2025-06-2038.8229.5546.650.00-1560.38%
NVDA251219P001540002024-06-17 12:05AM EDT2025-12-1965.75--0.00---0.00%
NVDA260116P001540002024-07-15 12:07PM EDT2026-01-1642.4542.0542.95-0.55-1.28%101,13041.59%
NVDA260618P001540002024-06-20 11:14AM EDT2026-06-1842.2043.7046.150.00-535341.30%
NVDA261218P001540002024-06-26 10:58AM EDT2026-12-1850.0545.7549.000.00-34340.37%