Australia markets open in 8 hours 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.91+0.67 (+0.52%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002150002024-07-11 11:14AM EDT2024-07-190.010.000.010.00-13,555134.38%
NVDA240726C002150002024-07-11 3:50PM EDT2024-07-260.020.000.010.00-2350287.50%
NVDA240802C002150002024-07-12 10:11AM EDT2024-08-020.020.010.000.00-154868.75%
NVDA240809C002150002024-07-12 10:12AM EDT2024-08-090.040.020.040.00--3469.14%
NVDA240816C002150002024-07-11 1:40PM EDT2024-08-160.050.000.060.00-81,10961.33%
NVDA240823C002150002024-07-15 10:16AM EDT2024-08-230.150.150.18-0.01-6.25%129368.07%
NVDA240920C002150002024-07-15 10:19AM EDT2024-09-200.470.500.52-0.05-9.62%41,46561.91%
NVDA241018C002150002024-07-11 3:58PM EDT2024-10-180.870.840.870.00-3717557.23%
NVDA241115C002150002024-07-12 1:29PM EDT2024-11-151.491.391.420.00-1,0211,11055.76%
NVDA241220C002150002024-07-15 9:30AM EDT2024-12-202.492.322.37-0.02-0.80%15057555.52%
NVDA250117C002150002024-07-15 10:05AM EDT2025-01-172.832.872.92-0.27-8.71%598254.07%
NVDA250221C002150002024-07-09 10:17AM EDT2025-02-214.953.954.100.00-1313554.42%
NVDA250321C002150002024-07-11 3:38PM EDT2025-03-214.904.804.900.00-5024854.25%
NVDA250620C002150002024-07-11 12:36PM EDT2025-06-207.757.557.700.00-537254.07%
NVDA250919C002150002024-07-10 1:19PM EDT2025-09-1911.9010.3010.500.00-2035954.04%
NVDA251219C002150002024-07-12 2:04PM EDT2025-12-1913.6113.1013.300.00-217354.24%
NVDA260116C002150002024-07-11 9:33AM EDT2026-01-1615.9513.8013.950.00-112854.01%
NVDA260618C002150002024-07-11 3:03PM EDT2026-06-1818.5018.0018.450.00-12254.23%
NVDA261218C002150002024-07-12 11:14AM EDT2026-12-1823.6522.9523.250.00-265254.51%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002150002024-05-20 9:38AM EDT2024-07-190.0385.0587.550.00-10268.95%
NVDA240920P002150002024-06-05 2:36PM EDT2024-09-2093.4987.1590.550.00--096.42%
NVDA241018P002150002024-06-20 11:49AM EDT2024-10-1877.8084.9585.950.00--057.37%
NVDA241115P002150002024-06-13 10:57AM EDT2024-11-1587.0483.2086.450.00-11055.42%
NVDA241220P002150002024-07-01 12:09PM EDT2024-12-2090.8685.1585.750.00-1042.48%
NVDA250117P002150002024-06-17 10:02AM EDT2025-01-1783.6785.3586.150.00--042.87%
NVDA250221P002150002024-06-25 10:02AM EDT2025-02-2193.4085.5086.200.00-2739.73%
NVDA250321P002150002024-06-20 12:31PM EDT2025-03-2183.4285.9586.800.00-5541.11%
NVDA250620P002150002024-06-05 11:52AM EDT2025-06-200.7482.2091.600.00-1051.20%
NVDA251219P002150002024-05-22 9:33AM EDT2025-12-192.0385.9592.450.00-1043.17%
NVDA261218P002150002024-06-21 9:59AM EDT2026-12-1894.4890.6094.950.00-1137.00%