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:54.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000540002024-07-15 11:22AM EDT2024-07-1976.7074.3074.65-1.20-1.54%142,034314.06%
NVDA240816C000540002024-07-10 10:46AM EDT2024-08-1680.7274.5075.000.00-102,066146.97%
NVDA240920C000540002024-07-15 10:25AM EDT2024-09-2075.7174.9075.35-1.33-1.73%811,604116.65%
NVDA241018C000540002024-06-06 2:58PM EDT2024-10-1867.2872.4573.500.00--1900.00%
NVDA241115C000540002024-06-24 2:17PM EDT2024-11-1566.4575.3576.050.00-5136597.66%
NVDA241220C000540002024-07-11 11:04AM EDT2024-12-2077.5575.9076.500.00-12,50193.16%
NVDA250117C000540002024-07-15 1:01PM EDT2025-01-1776.3476.2076.90-2.95-3.72%47,02989.89%
NVDA250221C000540002024-06-25 9:49AM EDT2025-02-2170.7075.6577.950.00-26984.94%
NVDA250321C000540002024-06-25 12:06PM EDT2025-03-2174.3376.3577.750.00-240082.24%
NVDA250620C000540002024-07-11 11:23AM EDT2025-06-2079.6777.5078.900.00-111,38378.32%
NVDA250919C000540002024-07-08 3:37PM EDT2025-09-1978.7377.2580.400.00-35373.04%
NVDA251219C000540002024-07-09 3:23PM EDT2025-12-1982.7078.9581.650.00-22,13373.32%
NVDA260116C000540002024-07-03 10:53AM EDT2026-01-1676.6279.4081.950.00-1076073.06%
NVDA260618C000540002024-07-11 3:16PM EDT2026-06-1882.5080.7083.950.00-223870.73%
NVDA261218C000540002024-07-12 12:54PM EDT2026-12-1886.3582.3085.550.00-271968.05%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000540002024-07-11 11:03AM EDT2024-07-190.010.000.010.00-103,829262.50%
NVDA240816P000540002024-07-11 10:45AM EDT2024-08-160.030.010.040.00-202,001107.03%
NVDA240920P000540002024-07-15 11:25AM EDT2024-09-200.070.070.09-0.03-30.00%107,77484.18%
NVDA241018P000540002024-07-08 9:50AM EDT2024-10-180.120.110.130.00-129274.41%
NVDA241115P000540002024-07-10 3:50PM EDT2024-11-150.180.160.180.00-51,43168.56%
NVDA241220P000540002024-07-11 9:53AM EDT2024-12-200.260.260.290.00-12,15164.94%
NVDA250117P000540002024-07-03 11:17AM EDT2025-01-170.390.360.380.00-56,19262.74%
NVDA250221P000540002024-07-15 9:30AM EDT2025-02-210.500.430.50+0.03+6.38%135059.86%
NVDA250321P000540002024-07-12 3:25PM EDT2025-03-210.560.550.610.00-35,18158.67%
NVDA250620P000540002024-07-12 10:08AM EDT2025-06-200.940.951.000.00-1076255.59%
NVDA250919P000540002024-07-11 3:54PM EDT2025-09-191.401.331.460.00-9002,50853.41%
NVDA251219P000540002024-07-08 1:54PM EDT2025-12-191.781.871.960.00-706,90552.37%
NVDA260116P000540002024-06-21 3:50PM EDT2026-01-162.452.012.110.00-21,78551.98%
NVDA260618P000540002024-07-15 10:13AM EDT2026-06-182.902.842.97-0.15-4.92%2042150.46%
NVDA261218P000540002024-07-08 3:35PM EDT2026-12-183.803.754.000.00-111,83449.49%