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:220.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002200002024-07-11 10:16AM EDT2024-07-190.010.000.010.00-56,590128.13%
NVDA240726C002200002024-07-12 3:13PM EDT2024-07-260.010.000.010.00-1765187.50%
NVDA240802C002200002024-07-12 2:22PM EDT2024-08-020.020.000.020.00-1921,06975.00%
NVDA240809C002200002024-07-12 12:25PM EDT2024-08-090.040.010.04-0.01-20.00%727270.31%
NVDA240816C002200002024-07-12 3:23PM EDT2024-08-160.050.040.06-0.01-16.67%142,44866.99%
NVDA240920C002200002024-07-12 2:43PM EDT2024-09-200.480.390.43+0.06+14.29%431,76261.96%
NVDA241018C002200002024-07-11 3:21PM EDT2024-10-180.760.700.750.00-541,17657.62%
NVDA241115C002200002024-07-12 3:19PM EDT2024-11-151.311.191.26+0.08+6.50%142256.20%
NVDA241220C002200002024-07-12 3:59PM EDT2024-12-202.102.022.15+0.07+3.45%1211,00655.92%
NVDA250117C002200002024-07-12 3:37PM EDT2025-01-172.632.522.68+0.07+2.73%5993,70354.47%
NVDA250221C002200002024-07-12 9:35AM EDT2025-02-213.523.553.80-0.03-0.85%150054.86%
NVDA250321C002200002024-07-12 2:31PM EDT2025-03-214.724.304.60+0.43+10.02%7177654.66%
NVDA250620C002200002024-07-12 3:58PM EDT2025-06-207.046.807.25+0.09+1.29%181,46754.21%
NVDA250919C002200002024-07-12 11:42AM EDT2025-09-1910.007.7512.10+0.61+6.50%1216454.65%
NVDA251219C002200002024-07-11 11:38AM EDT2025-12-1912.1012.2012.650.00-121454.36%
NVDA260116C002200002024-07-12 1:51PM EDT2026-01-1613.7212.8513.25+0.92+7.19%3187754.07%
NVDA260618C002200002024-07-12 3:45PM EDT2026-06-1817.3017.0017.60+0.43+2.55%1,6361,15754.26%
NVDA261218C002200002024-07-12 3:56PM EDT2026-12-1822.4519.8522.30+0.38+1.72%531,63053.22%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002200002024-06-07 3:56PM EDT2024-07-190.0190.0590.900.00-10180.08%
NVDA240816P002200002024-06-10 3:03PM EDT2024-08-1698.1083.7587.550.00-6000.00%
NVDA240920P002200002024-06-11 2:23PM EDT2024-09-2098.9590.4093.500.00-2075.24%
NVDA241018P002200002024-06-07 12:21PM EDT2024-10-180.2988.2592.700.00-15070.65%
NVDA241115P002200002024-06-24 3:18PM EDT2024-11-1599.6588.1092.000.00-1056.42%
NVDA241220P002200002024-06-25 12:55PM EDT2024-12-2096.4089.1091.500.00-3045.14%
NVDA250117P002200002024-07-09 3:28PM EDT2025-01-1789.5088.3092.300.00-2048.21%
NVDA250221P002200002024-05-28 9:30AM EDT2025-02-210.3090.1592.050.00-1042.63%
NVDA250321P002200002024-05-29 2:44PM EDT2025-03-21104.7895.05100.000.00--062.51%
NVDA250620P002200002024-05-29 2:02PM EDT2025-06-20105.0795.70101.300.00-1056.13%
NVDA250919P002200002024-06-10 10:46AM EDT2025-09-1999.3787.7591.950.00--030.15%
NVDA251219P002200002024-07-03 12:24PM EDT2025-12-1995.0091.2096.800.00-18141.69%
NVDA260116P002200002024-06-17 11:42AM EDT2026-01-1692.7591.3096.000.00-51138.82%
NVDA260618P002200002024-06-17 10:58AM EDT2026-06-1893.5092.5598.900.00-1339.84%
NVDA261218P002200002024-06-24 11:27AM EDT2026-12-18105.5894.75100.100.00-461737.36%