Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000300002024-07-19 1:45PM EDT2024-08-1688.0487.8590.45+0.86+0.99%10536315.63%
NVDA240920C000300002024-07-19 10:45AM EDT2024-09-2089.0088.0590.60-1.80-1.98%11,303216.80%
NVDA241018C000300002024-07-16 10:05AM EDT2024-10-1895.4187.7590.850.00-3469179.64%
NVDA241115C000300002024-07-16 12:40PM EDT2024-11-1596.3388.2091.150.00-181166.36%
NVDA241220C000300002024-07-18 9:44AM EDT2024-12-2090.1388.4091.500.00-12,668151.66%
NVDA250117C000300002024-07-17 1:54PM EDT2025-01-1789.3088.5591.750.00-106,963142.97%
NVDA250221C000300002024-06-18 3:53PM EDT2025-02-21107.1591.3592.250.00-1160153.83%
NVDA250620C000300002024-07-19 10:27AM EDT2025-06-2091.7089.0097.20+2.70+3.03%112,522136.30%
NVDA251219C000300002024-07-17 12:25PM EDT2025-12-1991.0089.2096.000.00-16110,390105.93%
NVDA260116C000300002024-07-19 3:34PM EDT2026-01-1691.3089.6597.05-11.45-11.14%102,109108.75%
NVDA260618C000300002024-07-16 10:48AM EDT2026-06-18100.8089.7598.650.00-1838101.51%
NVDA261218C000300002024-07-18 11:22AM EDT2026-12-1891.7092.0095.600.00-11,83188.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000300002024-07-19 2:30PM EDT2024-08-160.010.010.020.00-1019,489170.31%
NVDA240920P000300002024-07-19 2:57PM EDT2024-09-200.030.030.05+0.01+50.00%2023,685125.00%
NVDA241018P000300002024-07-19 10:48AM EDT2024-10-180.030.030.060.00-604,768105.47%
NVDA241115P000300002024-07-19 2:39PM EDT2024-11-150.060.050.08+0.02+50.00%607,26696.09%
NVDA241220P000300002024-07-19 3:24PM EDT2024-12-200.080.080.10+0.01+14.29%2521,22387.89%
NVDA250117P000300002024-07-19 2:56PM EDT2025-01-170.110.100.15+0.02+22.22%14047,17384.28%
NVDA250221P000300002024-07-18 1:43PM EDT2025-02-210.110.100.220.00-22,92379.79%
NVDA250620P000300002024-07-18 10:36AM EDT2025-06-200.210.230.260.00-111,25668.16%
NVDA251219P000300002024-07-19 3:12PM EDT2025-12-190.490.450.53+0.04+8.89%157,01761.38%
NVDA260116P000300002024-07-19 2:59PM EDT2026-01-160.530.510.55+0.01+1.92%1418,67760.60%
NVDA260618P000300002024-07-18 10:56AM EDT2026-06-180.770.750.820.00-109,84157.64%
NVDA261218P000300002024-07-19 3:42PM EDT2026-12-181.051.011.10-0.03-2.78%275,77054.49%