Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.27+1.87 (+1.47%)
At close: 04:00PM EDT
131.16 +1.92 (+1.49%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Strike:228.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C002280002024-07-03 11:54AM EDT2024-07-190.010.000.000.00-2512,97550.00%
NVDA240816C002280002024-07-12 2:58PM EDT2024-08-160.040.000.000.00-5908,62650.00%
NVDA240920C002280002024-07-12 12:58PM EDT2024-09-200.330.000.000.00-1006,70025.00%
NVDA241018C002280002024-07-12 3:31PM EDT2024-10-180.610.000.000.00-121,19725.00%
NVDA241115C002280002024-07-12 12:20PM EDT2024-11-151.010.000.000.00-962425.00%
NVDA241220C002280002024-07-11 3:52PM EDT2024-12-201.730.000.000.00-122,07312.50%
NVDA250117C002280002024-07-12 11:17AM EDT2025-01-172.350.000.000.00-76,12912.50%
NVDA250221C002280002024-07-11 3:55PM EDT2025-02-213.100.000.000.00-167012.50%
NVDA250321C002280002024-07-11 1:04PM EDT2025-03-213.730.000.000.00-341,05512.50%
NVDA250620C002280002024-07-11 3:44PM EDT2025-06-206.200.000.000.00-153,62312.50%
NVDA250919C002280002024-07-12 3:19PM EDT2025-09-199.200.000.000.00-9019012.50%
NVDA251219C002280002024-07-12 11:05AM EDT2025-12-1911.700.000.000.00-884212.50%
NVDA260116C002280002024-07-12 9:43AM EDT2026-01-1611.650.000.000.00-342912.50%
NVDA260618C002280002024-07-12 10:32AM EDT2026-06-1816.400.000.000.00-31866.25%
NVDA261218C002280002024-07-12 3:50PM EDT2026-12-1821.000.000.000.00-1342,2906.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P002280002024-07-05 3:50PM EDT2024-07-19100.590.000.000.00-10000.00%
NVDA240816P002280002024-05-31 11:26AM EDT2024-08-16118.84101.60105.550.00--0161.11%
NVDA241018P002280002024-06-20 10:46AM EDT2024-10-1889.600.000.000.00--00.00%
NVDA241220P002280002024-06-25 12:05PM EDT2024-12-20102.740.000.000.00--00.00%
NVDA250117P002280002024-07-12 9:53AM EDT2025-01-1798.330.000.000.00-10100.00%
NVDA250620P002280002024-06-05 10:30AM EDT2025-06-20108.39101.55106.200.00--051.09%
NVDA250919P002280002024-05-30 11:40AM EDT2025-09-19114.23104.15108.600.00--051.61%
NVDA251219P002280002024-05-29 1:55PM EDT2025-12-19113.1396.00108.600.00--051.43%
NVDA260116P002280002024-07-09 12:07PM EDT2026-01-1699.690.000.000.00-210.00%
NVDA261218P002280002024-06-21 2:02PM EDT2026-12-18105.450.000.000.00-21,0040.00%