Australia markets open in 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.44-0.80 (-0.62%)
At close: 04:00PM EDT
128.62 +0.18 (+0.14%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:218.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002180002024-06-26 9:30AM EDT2024-07-190.050.000.010.00-43,815140.63%
NVDA240816C002180002024-07-15 12:51PM EDT2024-08-160.050.030.05-0.05-50.00%212966.02%
NVDA240920C002180002024-07-12 10:19AM EDT2024-09-200.470.450.470.00-391563.38%
NVDA241018C002180002024-07-15 12:26PM EDT2024-10-180.760.770.81-0.14-15.56%33958.64%
NVDA241115C002180002024-07-11 1:46PM EDT2024-11-151.251.231.300.00-11356.64%
NVDA241220C002180002024-07-15 10:59AM EDT2024-12-202.202.112.17+0.03+1.38%16156.31%
NVDA250117C002180002024-07-15 9:53AM EDT2025-01-172.652.642.70-0.75-22.06%454954.87%
NVDA250221C002180002024-07-02 2:03PM EDT2025-02-213.083.503.750.00-14054.68%
NVDA250321C002180002024-07-10 10:08AM EDT2025-03-215.504.354.550.00-1354.68%
NVDA250620C002180002024-07-15 1:52PM EDT2025-06-207.057.057.20-0.14-1.95%111354.49%
NVDA250919C002180002024-07-11 11:48AM EDT2025-09-199.959.509.900.00-1554.19%
NVDA251219C002180002024-07-08 12:22PM EDT2025-12-1912.3412.2512.700.00-1254.50%
NVDA260116C002180002024-06-14 1:49PM EDT2026-01-1615.0212.8513.850.00-405054.65%
NVDA260618C002180002024-07-01 10:56AM EDT2026-06-1815.7017.1517.700.00-32454.51%
NVDA261218C002180002024-07-15 9:53AM EDT2026-12-1822.3021.8022.50+0.92+4.30%21754.68%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002180002024-07-15 2:01PM EDT2024-07-1989.5189.1591.35-0.94-1.04%60250.78%
NVDA250221P002180002024-07-12 11:53AM EDT2025-02-2188.2088.5591.300.00--345.47%
NVDA250321P002180002024-06-26 12:29PM EDT2025-03-2193.8588.8091.350.00-3443.14%
NVDA250620P002180002024-07-01 2:29PM EDT2025-06-2095.7088.8592.900.00-11143.20%
NVDA250919P002180002024-05-29 1:52PM EDT2025-09-19103.4293.60100.000.00--5055.82%