Australia markets open in 4 hours 22 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C001650002024-07-19 3:41PM EDT2024-07-260.020.020.030.00-8584,215100.00%
NVDA240802C001650002024-07-19 1:34PM EDT2024-08-020.030.030.04-0.01-25.00%245,14970.70%
NVDA240809C001650002024-07-19 3:05PM EDT2024-08-090.090.070.08-0.01-10.00%6491,61562.50%
NVDA240816C001650002024-07-19 3:42PM EDT2024-08-160.170.160.18-0.03-15.00%2855,02560.25%
NVDA240823C001650002024-07-19 3:53PM EDT2024-08-230.280.250.29-0.04-12.50%2285757.86%
NVDA240830C001650002024-07-19 3:31PM EDT2024-08-300.880.880.95-0.24-21.43%7948766.87%
NVDA240920C001650002024-07-19 3:46PM EDT2024-09-201.471.481.51-0.37-20.11%56317,98561.26%
NVDA241018C001650002024-07-19 3:46PM EDT2024-10-182.262.222.30-0.39-14.72%1,2807,61656.98%
NVDA241115C001650002024-07-19 2:58PM EDT2024-11-153.213.203.30-0.39-10.83%891,18655.70%
NVDA241220C001650002024-07-19 3:01PM EDT2024-12-204.854.804.90-0.35-6.73%391,70856.26%
NVDA250117C001650002024-07-19 3:38PM EDT2025-01-175.555.605.75-0.85-13.28%482,95654.92%
NVDA250221C001650002024-07-19 2:51PM EDT2025-02-216.976.907.10-0.73-9.48%291,74854.74%
NVDA250321C001650002024-07-19 11:39AM EDT2025-03-218.408.108.30-0.70-7.69%111,77455.13%
NVDA250620C001650002024-07-19 2:48PM EDT2025-06-2011.4011.3011.55-1.20-9.52%24,04954.96%
NVDA250919C001650002024-07-19 12:38PM EDT2025-09-1914.6014.3514.75+0.07+0.48%429755.20%
NVDA251219C001650002024-07-18 9:55AM EDT2025-12-1918.2517.3017.700.00-133055.51%
NVDA260116C001650002024-07-19 3:36PM EDT2026-01-1618.1018.1018.40-1.32-6.80%51,65155.38%
NVDA260618C001650002024-07-19 2:27PM EDT2026-06-1822.8022.4522.95-1.00-4.20%8011,11355.82%
NVDA261218C001650002024-07-19 11:40AM EDT2026-12-1827.9527.0527.70-0.40-1.41%242156.08%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P001650002024-07-19 12:32PM EDT2024-07-2646.1544.2048.15+8.90+23.89%40181.64%
NVDA240802P001650002024-07-19 11:11AM EDT2024-08-0245.5046.5048.15+15.55+51.92%1092.68%
NVDA240809P001650002024-07-18 2:48PM EDT2024-08-0944.6546.5048.150.00-25074.80%
NVDA240816P001650002024-07-19 2:43PM EDT2024-08-1647.0544.4048.15+2.10+4.67%100085.64%
NVDA240920P001650002024-07-19 3:18PM EDT2024-09-2046.9045.2047.80+1.23+2.69%429351.78%
NVDA241018P001650002024-07-19 10:09AM EDT2024-10-1845.6247.5048.30-0.98-2.10%112048.44%
NVDA241115P001650002024-07-18 10:47AM EDT2024-11-1548.2548.0049.000.00-4547.61%
NVDA241220P001650002024-07-18 9:48AM EDT2024-12-2047.6048.7549.600.00-311345.24%
NVDA250117P001650002024-07-19 1:47PM EDT2025-01-1749.5049.2550.15-0.80-1.59%29344.23%
NVDA250221P001650002024-06-17 12:01AM EDT2025-02-2177.51--0.00---0.00%
NVDA250321P001650002024-07-10 12:13PM EDT2025-03-2139.8050.3552.300.00-2245.87%
NVDA250620P001650002024-07-03 12:02PM EDT2025-06-2047.0046.0556.000.00-106248.93%
NVDA251219P001650002024-07-16 1:16PM EDT2025-12-1951.2546.0065.000.00-1356.33%
NVDA260116P001650002024-06-18 3:54PM EDT2026-01-1646.5054.4054.850.00-5636.10%
NVDA260618P001650002024-06-17 12:06AM EDT2026-06-1879.67--0.00---0.00%
NVDA261218P001650002024-07-19 1:20PM EDT2026-12-1861.5052.0070.00+8.30+15.60%21550.05%