Australia markets close in 5 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.44-0.80 (-0.62%)
At close: 04:00PM EDT
128.60 +0.16 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:44.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000440002024-07-05 11:01AM EDT2024-07-1982.5184.3084.700.00-201,299406.25%
NVDA240816C000440002024-06-18 2:51PM EDT2024-08-1692.3284.4584.950.00-20450174.22%
NVDA240920C000440002024-07-11 9:54AM EDT2024-09-2090.0584.7585.200.00-105,454135.35%
NVDA241018C000440002024-07-03 11:46AM EDT2024-10-1883.4784.8585.550.00-102220121.24%
NVDA241115C000440002024-06-14 2:08PM EDT2024-11-1589.2585.1088.950.00-2629140.85%
NVDA241220C000440002024-07-15 1:58PM EDT2024-12-2085.1085.4086.15+0.76+0.90%21,989105.66%
NVDA250117C000440002024-07-11 1:50PM EDT2025-01-1785.7585.5586.450.00-56,788100.88%
NVDA250221C000440002024-05-15 1:41PM EDT2025-02-2153.0588.3090.450.00--50127.64%
NVDA250321C000440002024-06-17 12:06AM EDT2025-03-2149.42--0.00---0.00%
NVDA250620C000440002024-07-08 12:29PM EDT2025-06-2087.4186.8088.050.00-165,57088.13%
NVDA250919C000440002024-06-13 3:52PM EDT2025-09-1989.0587.8091.900.00-2194.30%
NVDA251219C000440002024-07-10 2:49PM EDT2025-12-1994.6687.8090.150.00-105,31580.75%
NVDA260116C000440002024-07-11 10:18AM EDT2026-01-1691.3088.0090.100.00-11,95679.09%
NVDA260618C000440002024-07-02 3:17PM EDT2026-06-1884.5088.7091.900.00-1037075.93%
NVDA261218C000440002024-07-03 10:34AM EDT2026-12-1885.7589.6593.900.00-190073.54%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000440002024-07-08 10:47AM EDT2024-07-190.010.000.010.00-1906,440325.00%
NVDA240816P000440002024-07-15 9:40AM EDT2024-08-160.020.010.02+0.01+100.00%151,116125.00%
NVDA240920P000440002024-07-11 1:35PM EDT2024-09-200.040.030.050.00-511,15595.31%
NVDA241018P000440002024-06-28 2:55PM EDT2024-10-180.090.060.160.00-133689.84%
NVDA241115P000440002024-07-15 12:13PM EDT2024-11-150.100.080.11-0.01-9.09%107,71877.54%
NVDA241220P000440002024-07-15 2:35PM EDT2024-12-200.140.130.15-0.02-12.50%19,50071.88%
NVDA250117P000440002024-07-15 9:50AM EDT2025-01-170.190.180.20-0.04-17.39%1017,01769.04%
NVDA250221P000440002024-07-09 1:52PM EDT2025-02-210.270.220.270.00-1007165.72%
NVDA250321P000440002024-07-08 12:03PM EDT2025-03-210.300.260.310.00-10042163.33%
NVDA250620P000440002024-07-09 10:09AM EDT2025-06-200.450.490.540.00-202,61159.72%
NVDA250919P000440002024-07-09 9:45AM EDT2025-09-190.690.630.870.00-12156.81%
NVDA251219P000440002024-07-09 3:20PM EDT2025-12-191.031.031.130.00-11,35155.54%
NVDA260116P000440002024-07-03 12:26PM EDT2026-01-161.091.131.220.00-13,32055.08%
NVDA260618P000440002024-07-09 11:56AM EDT2026-06-181.651.641.760.00-21,49252.98%
NVDA261218P000440002024-07-11 3:51PM EDT2026-12-182.322.252.400.00-21,19551.04%