Australia markets open in 10 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
128.61 +0.17 (+0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:52.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000520002024-07-12 3:43PM EDT2024-07-1978.0076.3076.650.00-1072,009292.19%
NVDA240816C000520002024-06-20 3:04PM EDT2024-08-1679.5876.5076.950.00-411,910148.54%
NVDA240920C000520002024-07-11 9:33AM EDT2024-09-2083.2576.8577.300.00-105,732118.60%
NVDA241018C000520002024-07-12 3:20PM EDT2024-10-1879.8277.0577.700.00-10219107.72%
NVDA241115C000520002024-07-08 3:07PM EDT2024-11-1577.6077.3078.000.00-130830100.10%
NVDA241220C000520002024-07-15 3:30PM EDT2024-12-2077.7877.6578.35-0.19-0.24%202,43593.68%
NVDA250117C000520002024-07-15 3:50PM EDT2025-01-1777.5178.1078.80-0.47-0.60%94,50591.92%
NVDA250221C000520002024-07-11 1:51PM EDT2025-02-2178.5777.7579.650.00-128186.96%
NVDA250321C000520002024-07-10 9:57AM EDT2025-03-2183.7178.2579.600.00-208284.05%
NVDA250620C000520002024-06-27 9:38AM EDT2025-06-2078.2079.3580.650.00-11,44879.76%
NVDA250919C000520002024-07-09 3:20PM EDT2025-09-1983.6578.5083.350.00-21176.22%
NVDA251219C000520002024-07-09 3:21PM EDT2025-12-1984.6080.8083.400.00-25,48574.99%
NVDA260116C000520002024-07-03 10:20AM EDT2026-01-1676.5581.0083.500.00-201,55773.74%
NVDA260618C000520002024-06-21 10:29AM EDT2026-06-1882.2382.1585.450.00-1050871.28%
NVDA261218C000520002024-07-03 12:57PM EDT2026-12-1885.7783.1088.100.00-101,30869.43%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000520002024-07-03 10:02AM EDT2024-07-190.010.000.010.00-3004,075243.75%
NVDA240816P000520002024-07-10 11:28AM EDT2024-08-160.010.000.030.00-1242,608104.69%
NVDA240920P000520002024-07-12 1:42PM EDT2024-09-200.080.060.080.00-27,34985.55%
NVDA241018P000520002024-07-08 10:31AM EDT2024-10-180.110.100.120.00-31,10376.17%
NVDA241115P000520002024-07-15 2:37PM EDT2024-11-150.150.140.16-0.03-16.67%11,81769.82%
NVDA241220P000520002024-07-15 11:46AM EDT2024-12-200.250.230.25+0.01+4.17%1025,49265.92%
NVDA250117P000520002024-07-15 11:58AM EDT2025-01-170.330.310.34-0.02-5.71%166,96363.72%
NVDA250221P000520002024-06-28 11:33AM EDT2025-02-210.440.380.440.00-11,49960.74%
NVDA250321P000520002024-07-11 2:36PM EDT2025-03-210.550.480.530.00-103,40059.38%
NVDA250620P000520002024-07-10 12:32PM EDT2025-06-200.750.830.890.00-303,81956.20%
NVDA250919P000520002024-07-05 11:34AM EDT2025-09-191.181.181.310.00-122953.99%
NVDA251219P000520002024-06-25 9:34AM EDT2025-12-192.201.651.760.00-31,71152.78%
NVDA260116P000520002024-06-18 11:33AM EDT2026-01-161.851.801.900.00-102,69052.47%
NVDA260618P000520002024-07-12 2:36PM EDT2026-06-182.512.562.690.00-196,32950.87%
NVDA261218P000520002024-07-09 9:46AM EDT2026-12-183.293.453.600.00-51,20849.65%