Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002100002024-07-11 3:24PM EDT2024-07-190.010.000.010.00-44,820118.75%
NVDA240726C002100002024-07-12 11:40AM EDT2024-07-260.010.000.010.00-167981.25%
NVDA240802C002100002024-07-12 3:10PM EDT2024-08-020.020.000.03-0.01-33.33%119171.88%
NVDA240809C002100002024-07-12 12:40PM EDT2024-08-090.040.020.05-0.03-42.86%2017266.80%
NVDA240816C002100002024-07-12 3:46PM EDT2024-08-160.070.060.080.00-2302,61564.26%
NVDA240823C002100002024-07-12 3:31PM EDT2024-08-230.210.150.23-0.02-8.70%2766666.50%
NVDA240920C002100002024-07-12 3:58PM EDT2024-09-200.560.550.59-0.03-5.08%1623,84660.94%
NVDA241018C002100002024-07-12 3:50PM EDT2024-10-180.960.951.01+0.03+3.23%261,02356.93%
NVDA241115C002100002024-07-12 2:31PM EDT2024-11-151.751.551.64+0.22+14.38%30480455.68%
NVDA241220C002100002024-07-12 3:55PM EDT2024-12-202.672.562.68+0.09+3.49%2005,95855.59%
NVDA250117C002100002024-07-12 3:58PM EDT2025-01-173.303.153.35+0.30+10.00%423,89754.37%
NVDA250221C002100002024-07-12 2:32PM EDT2025-02-214.804.304.60+0.39+8.84%181,72854.74%
NVDA250321C002100002024-07-12 2:34PM EDT2025-03-215.705.155.45+0.60+11.76%760754.54%
NVDA250620C002100002024-07-12 2:11PM EDT2025-06-208.608.008.45+0.70+8.86%1864854.48%
NVDA250919C002100002024-07-11 11:24AM EDT2025-09-1911.058.7511.700.00-327152.70%
NVDA251219C002100002024-07-12 2:39PM EDT2025-12-1914.6413.4014.00+0.54+3.83%51,72754.24%
NVDA260116C002100002024-07-11 10:58AM EDT2026-01-1614.9014.0014.650.00-21,24053.92%
NVDA260618C002100002024-07-12 9:49AM EDT2026-06-1818.9018.1019.55+0.55+3.00%130854.35%
NVDA261218C002100002024-07-12 3:20PM EDT2026-12-1824.5021.5527.85+1.15+4.93%41,46555.87%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002100002024-06-20 12:33PM EDT2024-07-1977.5578.0581.900.00-150236.13%
NVDA240816P002100002024-06-14 11:02AM EDT2024-08-1678.5078.0582.050.00-200101.86%
NVDA240920P002100002024-06-20 12:22PM EDT2024-09-2074.9578.0581.900.00-20069.68%
NVDA241018P002100002024-07-12 11:32AM EDT2024-10-1879.5378.1082.15+6.53+8.95%10061.33%
NVDA241115P002100002024-06-12 10:25AM EDT2024-11-1583.8079.2579.900.00-200.00%
NVDA241220P002100002024-07-08 11:43AM EDT2024-12-2081.6379.3081.750.00-22044.50%
NVDA250117P002100002024-07-09 10:12AM EDT2025-01-1777.4281.0582.500.00-101046.39%
NVDA250221P002100002024-06-24 3:04PM EDT2025-02-2190.1077.2082.400.00-1142.03%
NVDA250321P002100002024-05-29 2:44PM EDT2025-03-2194.7885.4090.200.00--060.12%
NVDA250620P002100002024-07-10 2:49PM EDT2025-06-2078.7579.9585.250.00-43826144.39%
NVDA251219P002100002024-05-23 2:10PM EDT2025-12-191.2679.8588.700.00-1043.49%
NVDA260116P002100002024-06-12 3:45PM EDT2026-01-1687.7483.5589.950.00-510544.79%
NVDA260618P002100002024-06-21 10:34AM EDT2026-06-1892.2684.1589.600.00-5539.06%
NVDA261218P002100002024-07-05 3:54PM EDT2026-12-1890.9586.1091.800.00-505138.04%