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:49.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000490002024-07-11 3:59PM EDT2024-07-1978.7079.1083.050.00-12,060414.84%
NVDA240816C000490002024-07-01 2:04PM EDT2024-08-1674.9079.3583.300.00-1245195.80%
NVDA240920C000490002024-07-08 11:06AM EDT2024-09-2079.4780.3582.750.00-313,845144.24%
NVDA241018C000490002024-07-11 11:18AM EDT2024-10-1882.1380.6082.900.00-50308125.88%
NVDA241115C000490002024-07-11 11:18AM EDT2024-11-1582.3880.3583.250.00-50220111.87%
NVDA241220C000490002024-07-10 12:03PM EDT2024-12-2086.9081.2583.600.00-12,109107.52%
NVDA250117C000490002024-07-12 2:02PM EDT2025-01-1784.0081.5583.85+2.65+3.26%126,988102.37%
NVDA250221C000490002024-05-28 9:55AM EDT2025-02-2165.1574.7078.100.00--2200.00%
NVDA250321C000490002024-06-24 9:56AM EDT2025-03-2176.4582.0585.450.00-207498.05%
NVDA250620C000490002024-07-11 11:28AM EDT2025-06-2082.9081.6585.350.00-12,93282.20%
NVDA251219C000490002024-06-20 11:35AM EDT2025-12-1995.3182.7088.100.00-22,99876.82%
NVDA260116C000490002024-07-09 11:12AM EDT2026-01-1688.0083.1087.600.00-201,21874.60%
NVDA260618C000490002024-07-11 11:31AM EDT2026-06-1885.7582.8088.900.00-1267668.18%
NVDA261218C000490002024-07-12 1:21PM EDT2026-12-1889.5884.0092.30-4.42-4.70%22,77269.12%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000490002024-07-02 10:30AM EDT2024-07-190.010.000.000.00-1502,90250.00%
NVDA240816P000490002024-07-11 9:54AM EDT2024-08-160.010.010.020.00-62,451108.59%
NVDA240920P000490002024-07-09 10:53AM EDT2024-09-200.060.040.080.00-107,63588.28%
NVDA241018P000490002024-07-11 1:24PM EDT2024-10-180.100.080.110.00-5078278.91%
NVDA241115P000490002024-07-12 9:34AM EDT2024-11-150.140.110.16+0.03+27.27%303,17372.85%
NVDA241220P000490002024-07-10 10:22AM EDT2024-12-200.180.190.240.00-409,64768.75%
NVDA250117P000490002024-07-11 3:37PM EDT2025-01-170.270.250.310.00-57,04066.02%
NVDA250221P000490002024-07-10 11:19AM EDT2025-02-210.330.320.390.00-170362.94%
NVDA250321P000490002024-07-01 10:01AM EDT2025-03-210.460.330.480.00-434160.64%
NVDA250620P000490002024-07-09 3:58PM EDT2025-06-200.670.570.830.00-52,53857.28%
NVDA250919P000490002024-07-08 3:53PM EDT2025-09-190.990.892.110.00-24159.74%
NVDA251219P000490002024-07-10 3:22PM EDT2025-12-191.291.301.670.00-201,62254.20%
NVDA260116P000490002024-07-03 10:43AM EDT2026-01-161.641.251.810.00-106,88053.17%
NVDA260618P000490002024-07-12 3:07PM EDT2026-06-182.152.142.77-0.04-1.83%479352.95%
NVDA261218P000490002024-07-11 11:45AM EDT2026-12-182.992.353.850.00-183350.35%