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:58.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000580002024-07-12 10:30AM EDT2024-07-1970.8970.1073.90-5.86-7.64%101,525342.97%
NVDA240816C000580002024-07-12 3:29PM EDT2024-08-1673.4070.3574.35+3.92+5.64%121,655165.92%
NVDA240920C000580002024-07-12 10:30AM EDT2024-09-2071.5970.7574.70-2.41-3.26%103,795125.32%
NVDA241018C000580002024-07-02 10:58AM EDT2024-10-1865.2671.0575.100.00-3488111.50%
NVDA241115C000580002024-07-11 10:58AM EDT2024-11-1573.7571.5074.450.00-1874196.97%
NVDA241220C000580002024-07-10 12:56PM EDT2024-12-2079.0072.6074.950.00-13,70594.70%
NVDA250117C000580002024-07-09 3:31PM EDT2025-01-1775.2572.4576.300.00-17,25492.87%
NVDA250221C000580002024-07-09 10:43AM EDT2025-02-2177.5373.3576.100.00-2029688.05%
NVDA250321C000580002024-06-20 9:56AM EDT2025-03-2185.7271.6078.650.00-1059885.85%
NVDA250620C000580002024-07-02 1:07PM EDT2025-06-2069.7574.4576.750.00-103,27776.37%
NVDA250919C000580002024-07-10 9:55AM EDT2025-09-1980.8175.5080.950.00-3011880.29%
NVDA251219C000580002024-07-02 9:30AM EDT2025-12-1970.4675.0080.100.00-702,01370.23%
NVDA260116C000580002024-07-12 10:33AM EDT2026-01-1678.5076.5580.20+3.05+4.04%23,31971.71%
NVDA260618C000580002024-07-05 12:02PM EDT2026-06-1878.4976.3085.000.00-561771.09%
NVDA261218C000580002024-07-08 12:23PM EDT2026-12-1881.7977.0083.900.00-11,00762.77%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000580002024-07-08 9:55AM EDT2024-07-190.010.000.010.00-1005,094181.25%
NVDA240816P000580002024-07-11 12:43PM EDT2024-08-160.020.030.050.00-103,05999.80%
NVDA240920P000580002024-07-10 10:15AM EDT2024-09-200.100.100.130.00-95,34480.08%
NVDA241018P000580002024-07-05 2:04PM EDT2024-10-180.180.150.190.00-110,14471.39%
NVDA241115P000580002024-07-10 9:56AM EDT2024-11-150.210.220.270.00-54,97366.41%
NVDA241220P000580002024-07-11 11:37AM EDT2024-12-200.400.360.410.00-85,68663.18%
NVDA250117P000580002024-07-09 10:15AM EDT2025-01-170.450.450.520.00-17,15260.69%
NVDA250221P000580002024-07-11 2:46PM EDT2025-02-210.620.570.660.00-62,18658.20%
NVDA250321P000580002024-07-11 12:09PM EDT2025-03-210.740.700.810.00-36,19857.08%
NVDA250620P000580002024-07-11 1:53PM EDT2025-06-201.231.171.280.00-243,07254.18%
NVDA250919P000580002024-07-09 1:24PM EDT2025-09-191.671.631.790.00-5025252.08%
NVDA251219P000580002024-06-24 3:15PM EDT2025-12-193.102.142.610.00-281,78251.54%
NVDA260116P000580002024-06-28 10:48AM EDT2026-01-162.722.462.620.00-51,56551.15%
NVDA260618P000580002024-06-21 2:03PM EDT2026-06-184.101.215.600.00-2077058.02%
NVDA261218P000580002024-07-12 9:54AM EDT2026-12-184.602.805.70-0.10-2.13%106,86152.03%