Australia markets open in 4 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.38+5.45 (+4.62%)
As of 03:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C002400002024-07-22 10:20AM EDT2024-08-160.010.010.02-0.02-66.67%203,75583.59%
NVDA240920C002400002024-07-22 12:10PM EDT2024-09-200.220.220.230.00-59,60472.85%
NVDA241018C002400002024-07-22 10:09AM EDT2024-10-180.350.340.35-0.01-2.78%1064.06%
NVDA241115C002400002024-07-22 2:58PM EDT2024-11-150.520.510.53+0.03+6.12%565759.50%
NVDA241220C002400002024-07-22 2:41PM EDT2024-12-200.910.910.94+0.11+13.75%21057.62%
NVDA250117C002400002024-07-22 3:04PM EDT2025-01-171.211.201.23+0.16+15.24%4133,09255.74%
NVDA250221C002400002024-07-19 10:29AM EDT2025-02-211.471.701.760.00-176154.82%
NVDA250321C002400002024-07-22 2:15PM EDT2025-03-212.262.252.31+0.31+15.90%3248954.82%
NVDA250620C002400002024-07-22 1:53PM EDT2025-06-204.014.054.15+0.51+14.57%272454.15%
NVDA250919C002400002024-07-18 11:43AM EDT2025-09-196.076.106.30+0.72+13.46%211854.12%
NVDA251219C002400002024-07-19 12:27PM EDT2025-12-197.358.408.550.00-548754.36%
NVDA260116C002400002024-07-22 12:14PM EDT2026-01-168.609.059.15+0.80+10.26%147154.26%
NVDA260618C002400002024-07-18 11:39AM EDT2026-06-1811.4012.8013.050.00-218554.62%
NVDA261218C002400002024-07-22 12:05PM EDT2026-12-1816.3517.1017.55+1.03+6.72%71,70654.92%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P002400002024-06-10 3:03PM EDT2024-08-16118.07103.50107.550.00-3000.00%
NVDA240920P002400002024-06-07 9:30AM EDT2024-09-200.19108.10112.650.00-6000.00%
NVDA241018P002400002024-06-07 11:35AM EDT2024-10-180.26108.25112.700.00-6100.00%
NVDA241115P002400002024-06-28 3:40PM EDT2024-11-15116.08116.10117.100.00-10058.89%
NVDA241220P002400002024-06-06 3:27PM EDT2024-12-200.45110.00112.850.00-500.00%
NVDA250117P002400002024-06-07 3:32PM EDT2025-01-170.30110.00112.900.00-24500.00%
NVDA250221P002400002024-06-07 11:50AM EDT2025-02-210.49109.95111.000.00-24600.00%
NVDA250321P002400002024-06-21 12:04PM EDT2025-03-21110.05117.00126.000.00-20066.71%
NVDA250620P002400002024-06-06 2:50PM EDT2025-06-20119.58108.10119.450.00-6049.31%
NVDA250919P002400002024-06-18 2:01PM EDT2025-09-19105.00112.25123.750.00-1156.63%
NVDA251219P002400002024-06-24 3:34PM EDT2025-12-19121.96111.00117.700.00-1132.37%
NVDA260116P002400002024-07-17 2:17PM EDT2026-01-16120.67116.05117.950.00-510532.81%
NVDA260618P002400002024-07-10 1:58PM EDT2026-06-18111.70114.10123.600.00-1243.96%
NVDA261218P002400002024-06-17 10:51AM EDT2026-12-18115.23119.45126.050.00-411443.29%