Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.59-0.95 (-0.77%)
At close: 04:00PM EDT
120.38 -2.21 (-1.80%)
Pre-market: 06:18AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C005000002024-06-07 12:58PM EDT2024-08-16718.50712.90716.80+27.83+4.03%21440.00%
NVDA240920C005000002024-06-07 3:27PM EDT2024-09-20716.29716.00720.75+12.29+1.75%81,3430.00%
NVDA241018C005000002024-06-06 9:59AM EDT2024-10-18700.00718.35724.900.00-21150.00%
NVDA241115C005000002024-06-07 3:54PM EDT2024-11-15721.13720.00727.55+6.13+0.86%3670.00%
NVDA241220C005000002024-06-07 1:19PM EDT2024-12-20735.04724.80730.95+12.72+1.76%19490.00%
NVDA250117C005000002024-06-07 1:05PM EDT2025-01-17738.05726.20733.70+8.05+1.10%16,2790.00%
NVDA250221C005000002024-06-06 3:56PM EDT2025-02-21735.60729.70737.450.00-1150.00%
NVDA250321C005000002024-06-06 10:31AM EDT2025-03-21745.50730.90741.750.00-1450.00%
NVDA250620C005000002024-06-07 10:39AM EDT2025-06-20730.00740.20752.65-6.02-0.82%59970.00%
NVDA250919C005000002024-06-07 1:19PM EDT2025-09-19761.66748.45762.35+62.01+8.86%1160.00%
NVDA251219C005000002024-06-07 2:14PM EDT2025-12-19754.45756.85771.50-4.99-0.66%87890.00%
NVDA260116C005000002024-06-07 3:21PM EDT2026-01-16760.00759.70775.00-5.77-0.75%31,2810.00%
NVDA260618C005000002024-06-06 3:42PM EDT2026-06-18777.50774.35789.550.00-21350.00%
NVDA261218C005000002024-06-07 3:51PM EDT2026-12-18797.00790.85805.90+1.00+0.13%75280.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P005000002024-06-07 3:32PM EDT2024-08-160.410.370.50-0.08-16.33%6491,4050.00%
NVDA240920P005000002024-06-07 12:18PM EDT2024-09-201.000.881.06-0.01-0.99%31,9390.00%
NVDA241018P005000002024-06-07 3:20PM EDT2024-10-181.201.021.34-0.10-7.69%905050.00%
NVDA241115P005000002024-06-07 1:39PM EDT2024-11-151.701.651.700.00-1086070.00%
NVDA241220P005000002024-06-07 3:58PM EDT2024-12-202.552.132.67-0.06-2.30%212,3460.00%
NVDA250117P005000002024-06-07 3:57PM EDT2025-01-172.882.783.15-0.18-5.88%1,6565,4370.00%
NVDA250221P005000002024-06-07 11:45AM EDT2025-02-214.103.304.00+0.25+6.49%87420.00%
NVDA250321P005000002024-06-07 3:37PM EDT2025-03-214.524.254.65-0.18-3.83%214240.00%
NVDA250620P005000002024-06-07 12:20PM EDT2025-06-207.607.207.70+0.10+1.33%91,7830.00%
NVDA250919P005000002024-06-07 12:37PM EDT2025-09-1910.8510.2510.85-0.10-0.91%15730.00%
NVDA251219P005000002024-06-07 3:48PM EDT2025-12-1914.3713.7014.95-0.44-2.97%52,4370.00%
NVDA260116P005000002024-06-07 3:38PM EDT2026-01-1615.8015.2015.90-0.30-1.86%641,5280.00%
NVDA260618P005000002024-06-07 3:37PM EDT2026-06-1822.3521.5522.50-0.58-2.53%53230.00%
NVDA261218P005000002024-06-07 3:56PM EDT2026-12-1828.8028.8029.65-1.20-4.00%111,2440.00%