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:40.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000400002024-07-19 3:18PM EDT2024-08-1678.8077.9080.45-0.57-0.72%40464254.00%
NVDA240920C000400002024-07-17 2:33PM EDT2024-09-2079.0578.2080.750.00-711,400177.98%
NVDA241018C000400002024-07-17 9:29AM EDT2024-10-1881.9578.2581.300.00-5184154.64%
NVDA241115C000400002024-07-03 10:26AM EDT2024-11-1582.8078.4581.450.00-20250138.38%
NVDA241220C000400002024-07-15 11:18AM EDT2024-12-2080.0578.7581.60-11.25-12.32%407,096125.05%
NVDA250117C000400002024-07-18 2:27PM EDT2025-01-1779.1078.9082.10-2.95-3.60%921,643119.31%
NVDA250221C000400002024-07-12 10:35AM EDT2025-02-2191.7978.7082.700.00-2503111.60%
NVDA250321C000400002024-07-17 9:54AM EDT2025-03-2183.0978.9082.800.00-21,505106.62%
NVDA250620C000400002024-07-18 9:41AM EDT2025-06-2082.9279.8081.400.00-1014,54788.75%
NVDA250919C000400002024-07-17 9:50AM EDT2025-09-1985.3079.5583.100.00-5012084.44%
NVDA251219C000400002024-07-19 11:06AM EDT2025-12-1984.1680.4083.55+0.47+0.56%36,94880.97%
NVDA260116C000400002024-07-19 10:01AM EDT2026-01-1684.2880.9583.55+2.88+3.54%78,71180.58%
NVDA260618C000400002024-07-19 11:06AM EDT2026-06-1883.1081.4085.30-1.27-1.51%64,99076.98%
NVDA261218C000400002024-07-19 1:16PM EDT2026-12-1884.7082.0087.60-2.60-2.98%353,04474.90%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000400002024-07-19 3:38PM EDT2024-08-160.040.030.05+0.02+100.00%7915,093150.00%
NVDA240920P000400002024-07-19 3:47PM EDT2024-09-200.080.060.09+0.03+60.00%2240,525107.23%
NVDA241018P000400002024-07-17 9:30AM EDT2024-10-180.050.090.110.00-11,42392.38%
NVDA241115P000400002024-07-18 1:56PM EDT2024-11-150.110.120.140.00-1476,25883.59%
NVDA241220P000400002024-07-19 1:28PM EDT2024-12-200.160.160.19-0.01-5.88%1,01718,37376.56%
NVDA250117P000400002024-07-19 2:19PM EDT2025-01-170.200.200.230.00-573,35672.56%
NVDA250221P000400002024-07-19 2:15PM EDT2025-02-210.260.230.27+0.03+13.04%393267.97%
NVDA250321P000400002024-07-18 1:43PM EDT2025-03-210.290.270.320.00-173,25265.63%
NVDA250620P000400002024-07-19 1:39PM EDT2025-06-200.500.480.52+0.03+6.38%3725,05861.18%
NVDA250919P000400002024-07-19 1:16PM EDT2025-09-190.710.660.77+0.03+4.41%339657.98%
NVDA251219P000400002024-07-19 1:44PM EDT2025-12-191.000.951.00+0.09+9.89%3521,37656.03%
NVDA260116P000400002024-07-19 3:51PM EDT2026-01-161.071.051.10+0.02+1.90%16416,50255.71%
NVDA260618P000400002024-07-19 3:15PM EDT2026-06-181.551.501.62+0.02+1.31%21,73153.58%
NVDA261218P000400002024-07-19 3:59PM EDT2026-12-182.102.042.19+0.08+3.96%37,14851.45%