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:226.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002260002024-06-26 9:34AM EDT2024-07-190.040.000.010.00-1348125.00%
NVDA240816C002260002024-07-11 10:14AM EDT2024-08-160.050.030.050.00-220567.19%
NVDA240920C002260002024-07-12 2:31PM EDT2024-09-200.380.320.36-0.11-22.45%21,85962.16%
NVDA241018C002260002024-07-12 3:35PM EDT2024-10-180.650.570.64-0.20-23.53%1012157.67%
NVDA241115C002260002024-07-10 12:00PM EDT2024-11-151.391.011.080.00-511956.25%
NVDA241220C002260002024-07-12 10:10AM EDT2024-12-201.901.771.89-0.02-1.04%21,32356.01%
NVDA250117C002260002024-07-11 10:45AM EDT2025-01-172.432.222.380.00-17354.53%
NVDA250221C002260002024-07-02 9:55AM EDT2025-02-212.683.153.400.00-85354.80%
NVDA250321C002260002024-07-09 3:18PM EDT2025-03-214.353.854.150.00-6912954.58%
NVDA250620C002260002024-07-10 10:07AM EDT2025-06-207.556.206.750.00-1014654.21%
NVDA250919C002260002024-06-28 10:35AM EDT2025-09-199.057.7011.450.00-12155.29%
NVDA251219C002260002024-06-18 3:57PM EDT2025-12-1914.7711.4512.150.00-1042054.51%
NVDA260116C002260002024-07-09 3:55PM EDT2026-01-1613.1011.8012.450.00-3124653.70%
NVDA260618C002260002024-06-24 11:17AM EDT2026-06-1815.1014.3016.800.00-2014852.82%
NVDA261218C002260002024-07-01 10:57AM EDT2026-12-1819.0019.0524.750.00-44655.33%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002260002024-06-20 11:19AM EDT2024-07-1987.2494.0597.800.00--0238.48%
NVDA241220P002260002024-06-10 11:36AM EDT2024-12-20103.3592.0092.400.00--00.00%
NVDA250321P002260002024-06-21 12:08PM EDT2025-03-2196.6093.00101.900.00-20058.83%
NVDA250919P002260002024-05-30 3:20PM EDT2025-09-19113.7694.00112.500.00--067.79%
NVDA261218P002260002024-06-17 11:08AM EDT2026-12-18101.0599.85105.200.00-11,02036.96%