Australia markets open in 9 hours 56 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.92-7.44 (-5.88%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:660.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C006600002024-06-06 2:01PM EDT2024-07-19544.31551.75555.250.00-11990.00%
NVDA240816C006600002024-06-07 3:13PM EDT2024-08-16553.85555.25559.35-3.65-0.65%232530.00%
NVDA240920C006600002024-06-07 3:08PM EDT2024-09-20561.30561.55564.85+4.73+0.85%114830.00%
NVDA241018C006600002024-06-03 12:02PM EDT2024-10-18498.50564.20569.900.00-2460.00%
NVDA241115C006600002024-06-03 11:58AM EDT2024-11-15505.50568.65574.150.00-21420.00%
NVDA241220C006600002024-06-06 9:54AM EDT2024-12-20574.28574.80580.650.00-36430.00%
NVDA250117C006600002024-06-07 3:44PM EDT2025-01-17584.99579.30585.40-0.01-0.00%206570.00%
NVDA250221C006600002024-05-31 2:22PM EDT2025-02-21471.05583.55591.200.00-131220.00%
NVDA250321C006600002024-05-31 12:45PM EDT2025-03-21472.37587.30597.900.00-1930.00%
NVDA250620C006600002024-06-07 2:00PM EDT2025-06-20608.64603.50612.40+69.89+12.97%32370.00%
NVDA250919C006600002024-06-07 1:05PM EDT2025-09-19628.37616.35629.35+8.69+1.40%14160.00%
NVDA251219C006600002024-05-31 9:40AM EDT2025-12-19561.39629.90644.800.00-71150.00%
NVDA260116C006600002024-06-07 10:50AM EDT2026-01-16628.78634.25647.45-12.04-1.88%11350.00%
NVDA260618C006600002024-06-06 9:46AM EDT2026-06-18688.12656.90671.950.00-22260.00%
NVDA261218C006600002024-06-07 10:09AM EDT2026-12-18675.89681.10696.15-13.11-1.90%6810.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P006600002024-06-07 3:11PM EDT2024-07-190.750.630.70+0.07+10.29%352870.00%
NVDA240816P006600002024-06-07 1:04PM EDT2024-08-161.311.191.36-0.09-6.43%12730.00%
NVDA240920P006600002024-06-07 11:27AM EDT2024-09-203.102.602.89+0.11+3.68%22,6630.00%
NVDA241018P006600002024-06-07 3:20PM EDT2024-10-183.903.454.05+0.17+4.56%52990.00%
NVDA241115P006600002024-06-07 1:34PM EDT2024-11-155.134.805.25+0.33+6.88%12330.00%
NVDA241220P006600002024-06-07 2:02PM EDT2024-12-207.737.308.05-0.32-3.98%62490.00%
NVDA250117P006600002024-06-07 2:13PM EDT2025-01-179.448.859.25-0.01-0.11%45970.00%
NVDA250221P006600002024-06-05 2:10PM EDT2025-02-2111.6011.0512.050.00-52370.00%
NVDA250321P006600002024-06-07 3:48PM EDT2025-03-2113.8512.9014.25-0.35-2.46%98620.00%
NVDA250620P006600002024-06-07 12:23PM EDT2025-06-2021.5520.4521.25+0.54+2.57%77290.00%
NVDA250919P006600002024-06-06 10:07AM EDT2025-09-1928.5027.5528.700.00-1450.00%
NVDA251219P006600002024-06-05 11:55AM EDT2025-12-1936.4134.7036.200.00-23360.00%
NVDA260116P006600002024-06-07 10:20AM EDT2026-01-1640.3037.0038.35+1.50+3.87%43160.00%
NVDA260618P006600002024-05-29 2:49PM EDT2026-06-1853.6848.7550.450.00-21240.00%
NVDA261218P006600002024-05-30 2:25PM EDT2026-12-1868.3860.0063.800.00-5960.00%