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:520.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C005200002024-06-06 9:36AM EDT2024-07-19740.00689.75694.000.00-22350.00%
NVDA240816C005200002024-06-04 11:42AM EDT2024-08-16631.05692.90697.050.00-11880.00%
NVDA240920C005200002024-06-06 3:55PM EDT2024-09-20704.00696.60700.800.00-55700.00%
NVDA241018C005200002024-05-24 3:26PM EDT2024-10-18554.15698.95705.500.00-3260.00%
NVDA241115C005200002024-04-25 10:04AM EDT2024-11-15320.65556.85563.650.00-1700.00%
NVDA241220C005200002024-06-06 1:11PM EDT2024-12-20694.50705.85711.900.00-52410.00%
NVDA250117C005200002024-06-06 12:15PM EDT2025-01-17705.35708.05715.250.00-44690.00%
NVDA250221C005200002024-05-29 12:14PM EDT2025-02-21645.60711.65718.750.00-1270.00%
NVDA250321C005200002024-05-28 11:32AM EDT2025-03-21631.85712.10722.750.00-170.00%
NVDA250620C005200002024-06-07 10:51AM EDT2025-06-20714.02722.90734.85-2.77-0.39%71580.00%
NVDA250919C005200002024-06-05 2:47PM EDT2025-09-19745.60731.30745.25+745.60--10.00%
NVDA251219C005200002024-06-06 3:46PM EDT2025-12-19740.83739.75755.600.00-85490.00%
NVDA260116C005200002024-06-06 11:40AM EDT2026-01-16751.55743.35758.400.00-11590.00%
NVDA260618C005200002024-05-30 10:03AM EDT2026-06-18711.59758.90774.650.00-1510.00%
NVDA261218C005200002024-06-03 3:56PM EDT2026-12-18726.86776.00792.250.00-11320.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P005200002024-06-07 3:14PM EDT2024-07-190.280.190.33-0.03-9.68%43780.00%
NVDA240816P005200002024-06-05 1:50PM EDT2024-08-160.500.450.610.00-22170.00%
NVDA240920P005200002024-06-05 11:49AM EDT2024-09-200.950.991.220.00-17390.00%
NVDA241018P005200002024-06-06 12:53PM EDT2024-10-181.481.071.610.00-121120.00%
NVDA241115P005200002024-06-07 1:50PM EDT2024-11-151.881.522.17-0.11-5.53%31820.00%
NVDA241220P005200002024-06-07 11:38AM EDT2024-12-203.102.413.00+0.14+4.73%22,5590.00%
NVDA250117P005200002024-06-07 1:00PM EDT2025-01-173.503.203.75+0.50+16.67%427190.00%
NVDA250221P005200002024-06-07 1:18PM EDT2025-02-214.403.804.900.00-11530.00%
NVDA250321P005200002024-06-07 12:44PM EDT2025-03-215.355.005.65+0.25+4.90%43540.00%
NVDA250620P005200002024-06-07 1:21PM EDT2025-06-208.508.158.80-1.11-11.55%53850.00%
NVDA250919P005200002024-06-04 10:27AM EDT2025-09-1914.5011.0512.600.00-2150.00%
NVDA251219P005200002024-06-07 12:29PM EDT2025-12-1916.7515.7016.80+0.38+2.32%21730.00%
NVDA260116P005200002024-06-07 1:55PM EDT2026-01-1617.7017.0518.00-0.50-2.75%172710.00%
NVDA260618P005200002024-06-07 1:43PM EDT2026-06-1824.7024.1525.25-0.66-2.60%66320.00%
NVDA261218P005200002024-06-06 2:09PM EDT2026-12-1833.8031.0033.000.00-18850.00%