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
131.07 +1.83 (+1.42%)
Pre-market: 07:16AM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000420002024-07-11 10:41AM EDT2024-07-1989.250.000.000.00-24920.00%
NVDA240816C000420002024-06-26 1:51PM EDT2024-08-1682.500.000.000.00-153650.00%
NVDA240920C000420002024-07-11 11:42AM EDT2024-09-2086.430.000.000.00-202,3490.00%
NVDA241018C000420002024-06-20 1:59PM EDT2024-10-1890.870.000.000.00-1210.00%
NVDA241115C000420002024-07-05 9:35AM EDT2024-11-1586.900.000.000.00-10910.00%
NVDA241220C000420002024-07-10 11:15AM EDT2024-12-2093.370.000.000.00-5000.00%
NVDA250117C000420002024-07-10 3:37PM EDT2025-01-1794.140.000.000.00-1100.00%
NVDA250221C000420002024-06-06 10:23AM EDT2025-02-2180.5585.3088.200.00--3086.08%
NVDA250321C000420002024-06-14 3:29PM EDT2025-03-2192.4586.7094.000.00-2020108.11%
NVDA250620C000420002024-07-12 10:58AM EDT2025-06-2091.820.000.000.00-406090.00%
NVDA250919C000420002024-06-13 11:07AM EDT2025-09-1990.1088.7094.950.00-402092.64%
NVDA251219C000420002024-07-12 3:50PM EDT2025-12-1991.200.000.000.00-25,5960.00%
NVDA260116C000420002024-07-02 10:28AM EDT2026-01-1684.200.000.000.00-5000.00%
NVDA260618C000420002024-07-03 10:34AM EDT2026-06-1885.850.000.000.00-11,0500.00%
NVDA261218C000420002024-07-02 2:56PM EDT2026-12-1887.870.000.000.00-308090.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000420002024-07-08 3:43PM EDT2024-07-190.010.000.000.00-405,29150.00%
NVDA240816P000420002024-07-12 11:35AM EDT2024-08-160.010.000.000.00-2050.00%
NVDA240920P000420002024-07-12 10:25AM EDT2024-09-200.040.000.000.00-2015,85150.00%
NVDA241018P000420002024-06-28 2:28PM EDT2024-10-180.080.000.000.00-14,08150.00%
NVDA241115P000420002024-07-10 10:32AM EDT2024-11-150.070.000.000.00-10050.00%
NVDA241220P000420002024-07-11 10:14AM EDT2024-12-200.120.000.000.00-205,12225.00%
NVDA250117P000420002024-07-10 3:33PM EDT2025-01-170.180.000.000.00-826,07925.00%
NVDA250221P000420002024-07-02 3:09PM EDT2025-02-210.220.000.000.00-1016925.00%
NVDA250321P000420002024-06-28 10:58AM EDT2025-03-210.270.000.000.00-173625.00%
NVDA250620P000420002024-07-12 1:34PM EDT2025-06-200.440.000.000.00-52,28925.00%
NVDA250919P000420002024-07-10 11:14AM EDT2025-09-190.620.000.000.00-18725.00%
NVDA251219P000420002024-06-26 11:52AM EDT2025-12-191.090.000.000.00-12,82425.00%
NVDA260116P000420002024-07-08 9:42AM EDT2026-01-160.970.000.000.00-110,04225.00%
NVDA260618P000420002024-07-09 12:54PM EDT2026-06-181.480.000.000.00-2138012.50%
NVDA261218P000420002024-07-10 1:25PM EDT2026-12-181.930.000.000.00-1492812.50%