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:39.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000390002024-07-10 3:57PM EDT2024-07-1996.0089.0593.000.00-26292498.44%
NVDA240816C000390002024-07-10 10:24AM EDT2024-08-1695.1289.3093.100.00-8101231.93%
NVDA240920C000390002024-06-21 3:58PM EDT2024-09-2087.9090.2092.500.00-5999168.95%
NVDA241018C000390002024-07-08 10:05AM EDT2024-10-1891.6090.4092.700.00-5100148.00%
NVDA241115C000390002024-06-20 3:43PM EDT2024-11-1594.1189.9093.000.00-190128.27%
NVDA241220C000390002024-06-26 3:02PM EDT2024-12-2085.5190.1094.150.00-21,178125.59%
NVDA250117C000390002024-07-02 10:43AM EDT2025-01-1784.0790.4594.400.00-25010,788120.26%
NVDA250221C000390002024-06-17 3:27PM EDT2025-02-2195.1089.4096.000.00-30130113.94%
NVDA250321C000390002024-06-21 1:54PM EDT2025-03-2190.0391.4594.900.00-2030112.70%
NVDA250620C000390002024-06-21 9:52AM EDT2025-06-2089.0489.3598.000.00-101,354101.06%
NVDA250919C000390002024-07-11 12:47PM EDT2025-09-1993.6590.2596.800.00-119588.67%
NVDA251219C000390002024-06-26 11:42AM EDT2025-12-1996.1691.3596.65+7.33+8.25%208,69883.91%
NVDA260116C000390002024-07-02 10:29AM EDT2026-01-1686.7791.8096.700.00-201,10983.40%
NVDA260618C000390002024-06-17 12:06AM EDT2026-06-1856.62--0.00---0.00%
NVDA261218C000390002024-07-08 11:31AM EDT2026-12-1895.9993.3599.850.00-101,59976.88%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000390002024-06-27 3:25PM EDT2024-07-190.010.000.010.00-11,635268.75%
NVDA240816P000390002024-07-10 10:01AM EDT2024-08-160.010.000.010.00-150854121.88%
NVDA240920P000390002024-07-11 1:30PM EDT2024-09-200.030.020.040.00-20112,444100.39%
NVDA241018P000390002024-06-28 2:40PM EDT2024-10-180.070.030.060.00-121088.67%
NVDA241115P000390002024-06-28 2:55PM EDT2024-11-150.090.040.090.00-183781.25%
NVDA241220P000390002024-07-10 11:16AM EDT2024-12-200.110.080.140.00-1004,39576.56%
NVDA250117P000390002024-07-12 12:21PM EDT2025-01-170.150.130.150.00-722,32272.95%
NVDA250221P000390002024-07-12 10:48AM EDT2025-02-210.160.140.16-0.02-11.11%11,99267.68%
NVDA250321P000390002024-07-12 10:46AM EDT2025-03-210.200.180.21+0.01+5.26%43,96466.11%
NVDA250620P000390002024-07-10 11:14AM EDT2025-06-200.330.320.460.00-18,36362.94%
NVDA250919P000390002024-07-11 10:12AM EDT2025-09-190.490.490.580.00-550159.01%
NVDA251219P000390002024-07-08 10:09AM EDT2025-12-190.750.540.920.00-185756.76%
NVDA260116P000390002024-07-10 10:08AM EDT2026-01-160.790.581.070.00-102,93056.62%
NVDA260618P000390002024-07-09 10:02AM EDT2026-06-181.170.661.810.00-187754.44%
NVDA261218P000390002024-07-12 11:09AM EDT2026-12-181.681.604.40-0.08-4.55%1052760.40%