Australia markets close in 17 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:20.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000200002024-07-18 3:09PM EDT2024-08-16100.150.000.000.00-600.00%
NVDA240920C000200002024-07-19 12:38PM EDT2024-09-2098.660.000.000.00-3000.00%
NVDA241018C000200002024-07-01 2:10PM EDT2024-10-18103.890.000.000.00-5000.00%
NVDA241115C000200002024-07-18 3:47PM EDT2024-11-15101.500.000.000.00-200.00%
NVDA241220C000200002024-07-12 11:42AM EDT2024-12-20111.230.000.000.00-100.00%
NVDA250117C000200002024-07-19 1:28PM EDT2025-01-1798.850.000.000.00-600.00%
NVDA250221C000200002024-07-17 3:38PM EDT2025-02-2199.620.000.000.00-200.00%
NVDA250620C000200002024-07-18 11:18AM EDT2025-06-2098.600.000.000.00-1000.00%
NVDA251219C000200002024-07-17 11:24AM EDT2025-12-19100.800.000.000.00-15000.00%
NVDA260116C000200002024-07-18 3:36PM EDT2026-01-16102.000.000.000.00-300.00%
NVDA260618C000200002024-07-17 10:14AM EDT2026-06-18101.500.000.000.00-600.00%
NVDA261218C000200002024-07-18 1:29PM EDT2026-12-18104.000.000.000.00-1400.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000200002024-07-17 1:12PM EDT2024-08-160.010.000.000.00-10050.00%
NVDA240920P000200002024-07-19 3:36PM EDT2024-09-200.020.000.000.00-4050.00%
NVDA241018P000200002024-07-19 2:44PM EDT2024-10-180.010.000.000.00-20050.00%
NVDA241115P000200002024-07-18 2:08PM EDT2024-11-150.030.000.000.00-200050.00%
NVDA241220P000200002024-07-18 1:24PM EDT2024-12-200.030.000.000.00-1050.00%
NVDA250117P000200002024-07-19 2:16PM EDT2025-01-170.040.000.000.00-126050.00%
NVDA250221P000200002024-07-19 1:24PM EDT2025-02-210.050.000.000.00-2050.00%
NVDA250620P000200002024-07-19 9:59AM EDT2025-06-200.100.000.000.00-10050.00%
NVDA251219P000200002024-07-19 1:26PM EDT2025-12-190.190.000.000.00-61025.00%
NVDA260116P000200002024-07-18 2:14PM EDT2026-01-160.220.000.000.00-10025.00%
NVDA260618P000200002024-07-17 2:47PM EDT2026-06-180.290.000.000.00-8025.00%
NVDA261218P000200002024-07-19 1:21PM EDT2026-12-180.470.000.000.00-1,873025.00%