Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.59-0.95 (-0.77%)
At close: 04:00PM EDT
119.23 -3.36 (-2.74%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Strike:2120.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C021200002024-06-07 1:39PM EDT2024-08-162.682.282.47-0.09-3.25%36729495.51%
NVDA240920C021200002024-06-07 3:59PM EDT2024-09-205.705.605.85-0.60-9.52%352,513361.99%
NVDA241018C021200002024-06-07 2:24PM EDT2024-10-188.197.858.30-1.01-10.98%1157317.10%
NVDA241115C021200002024-06-07 9:43AM EDT2024-11-1512.0011.3012.20+0.66+5.82%166297.22%
NVDA241220C021200002024-06-07 3:42PM EDT2024-12-2019.0017.8518.55-0.78-3.94%5287287.47%
NVDA250117C021200002024-06-07 3:55PM EDT2025-01-1722.7021.7522.75-0.70-2.99%8855277.78%
NVDA250221C021200002024-06-07 3:06PM EDT2025-02-2130.7829.4530.65+0.03+0.10%6034276.54%
NVDA250321C021200002024-06-06 3:57PM EDT2025-03-2138.4235.4036.650.00-983275.40%
NVDA250620C021200002024-06-07 3:55PM EDT2025-06-2057.5056.7058.20-0.35-0.61%583281.04%
NVDA250919C021200002024-06-06 10:17AM EDT2025-09-1978.9578.2080.900.00-1187296.72%
NVDA251219C021200002024-06-06 9:46AM EDT2025-12-19114.21101.75104.200.00-345335.49%
NVDA260116C021200002024-06-06 10:08AM EDT2026-01-16113.20108.10110.250.00-1189353.81%
NVDA260618C021200002024-06-05 3:10PM EDT2026-06-18150.00145.00148.100.00-3230.00%
NVDA261218C021200002024-06-07 1:33PM EDT2026-12-18190.00185.50189.70+4.60+2.48%11290.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117P021200002024-05-28 9:32AM EDT2025-01-171,010.00906.25916.850.00-800.00%
NVDA250321P021200002024-05-29 2:43PM EDT2025-03-21967.42905.80919.650.00--00.00%
NVDA250620P021200002024-06-07 1:15PM EDT2025-06-20910.35908.65925.65-17.78-1.92%620.00%