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:62.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000620002024-07-09 3:52PM EDT2024-07-1969.6066.3070.150.00-1004,024335.06%
NVDA240816C000620002024-07-10 11:40AM EDT2024-08-1672.7266.3570.250.00-102,778152.25%
NVDA240920C000620002024-07-10 10:04AM EDT2024-09-2072.0066.8070.800.00-43,725117.63%
NVDA241018C000620002024-07-11 1:19PM EDT2024-10-1867.9567.9571.050.00-1380109.28%
NVDA241115C000620002024-07-11 10:58AM EDT2024-11-1569.9067.7570.600.00-2665992.50%
NVDA241220C000620002024-07-12 1:26PM EDT2024-12-2071.0068.2571.15-3.98-5.31%54,43287.26%
NVDA250117C000620002024-07-12 3:42PM EDT2025-01-1770.7069.2572.45+1.75+2.54%2411,16990.14%
NVDA250221C000620002024-06-26 12:11PM EDT2025-02-2165.5569.6072.550.00-12279484.39%
NVDA250321C000620002024-06-24 11:08AM EDT2025-03-2161.7470.0572.850.00-31,07381.99%
NVDA250620C000620002024-07-01 11:35AM EDT2025-06-2067.1071.0577.500.00-44,10784.46%
NVDA250919C000620002024-07-05 10:26AM EDT2025-09-1971.0071.2074.500.00-29768.96%
NVDA251219C000620002024-07-08 9:53AM EDT2025-12-1975.8072.1579.400.00-1084273.83%
NVDA260116C000620002024-07-11 1:11PM EDT2026-01-1674.0072.6577.550.00-253,17069.52%
NVDA260618C000620002024-07-11 1:12PM EDT2026-06-1876.2173.8579.950.00-262067.14%
NVDA261218C000620002024-07-05 3:57PM EDT2026-12-1876.7274.0583.750.00-21,84265.20%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000620002024-07-10 10:43AM EDT2024-07-190.010.000.010.00-206,188168.75%
NVDA240816P000620002024-07-11 10:15AM EDT2024-08-160.020.030.060.00-617,04893.36%
NVDA240920P000620002024-07-09 11:04AM EDT2024-09-200.120.130.160.00-506,84776.27%
NVDA241018P000620002024-07-11 2:59PM EDT2024-10-180.230.200.240.00-316,72868.46%
NVDA241115P000620002024-07-10 10:36AM EDT2024-11-150.280.290.340.00-15,28863.87%
NVDA241220P000620002024-07-11 11:25AM EDT2024-12-200.480.470.520.00-202,27561.04%
NVDA250117P000620002024-07-11 1:49PM EDT2025-01-170.590.590.65-0.02-3.28%108,25858.74%
NVDA250221P000620002024-07-08 9:32AM EDT2025-02-210.790.710.840.00-18,01656.37%
NVDA250321P000620002024-07-12 10:01AM EDT2025-03-210.920.891.00-0.07-7.07%12,73355.35%
NVDA250620P000620002024-07-12 3:10PM EDT2025-06-201.441.481.68+0.06+4.35%122,28253.32%
NVDA250919P000620002024-07-11 11:16AM EDT2025-09-192.081.639.050.00-4934167.78%
NVDA251219P000620002024-07-11 12:12PM EDT2025-12-192.812.813.100.00-13,30250.93%
NVDA260116P000620002024-07-10 2:33PM EDT2026-01-162.762.753.300.00-12,23551.28%
NVDA260618P000620002024-07-10 10:14AM EDT2026-06-183.862.826.100.00-2050555.78%
NVDA261218P000620002024-07-12 10:41AM EDT2026-12-185.353.607.50-0.15-2.73%102,18053.83%