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:68.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000680002024-07-12 2:10PM EDT2024-07-1963.5060.6064.05-2.89-4.35%82,738304.69%
NVDA240816C000680002024-07-12 3:17PM EDT2024-08-1663.5260.5064.55+3.52+5.87%12,357141.65%
NVDA240920C000680002024-07-11 2:43PM EDT2024-09-2062.3561.7564.050.00-77,670106.57%
NVDA241018C000680002024-07-11 11:40AM EDT2024-10-1861.2062.2064.400.00-283495.26%
NVDA241115C000680002024-07-12 3:36PM EDT2024-11-1564.2062.5563.75-3.65-5.38%661,09182.34%
NVDA241220C000680002024-07-02 10:32AM EDT2024-12-2056.6462.5066.400.00-106,37884.40%
NVDA250117C000680002024-07-09 3:59PM EDT2025-01-1766.4063.7067.000.00-53,92584.29%
NVDA250221C000680002024-07-09 11:04AM EDT2025-02-2167.6664.1569.000.00-172184.76%
NVDA250321C000680002024-07-12 10:08AM EDT2025-03-2166.0664.6567.45+0.29+0.44%1065177.01%
NVDA250620C000680002024-07-10 3:32PM EDT2025-06-2072.2965.9567.800.00-202,56769.87%
NVDA250919C000680002024-07-12 10:14AM EDT2025-09-1969.0067.3071.55-4.30-5.87%21071.97%
NVDA251219C000680002024-06-24 12:04PM EDT2025-12-1963.2268.7071.350.00-59,90567.43%
NVDA260116C000680002024-06-28 9:55AM EDT2026-01-1667.7069.0578.500.00-48,94877.44%
NVDA260618C000680002024-06-25 12:40PM EDT2026-06-1869.8568.1075.450.00-11,95963.06%
NVDA261218C000680002024-07-10 12:29PM EDT2026-12-1880.9170.0077.600.00-12,04661.12%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000680002024-07-12 11:54AM EDT2024-07-190.010.000.010.00-106,739150.00%
NVDA240816P000680002024-07-12 3:31PM EDT2024-08-160.070.050.08+0.02+40.00%1710,17685.94%
NVDA240920P000680002024-07-12 9:55AM EDT2024-09-200.220.200.230.00-9333,81871.48%
NVDA241018P000680002024-07-11 3:24PM EDT2024-10-180.330.290.340.00-39,84864.21%
NVDA241115P000680002024-07-11 3:54PM EDT2024-11-150.500.440.490.00-353,52160.55%
NVDA241220P000680002024-07-12 3:49PM EDT2024-12-200.690.690.75-0.02-2.82%3806,48658.25%
NVDA250117P000680002024-07-12 10:54AM EDT2025-01-170.830.860.92-0.07-7.78%120,15356.15%
NVDA250221P000680002024-07-12 3:13PM EDT2025-02-211.071.101.19-0.14-11.57%265854.52%
NVDA250321P000680002024-07-11 12:09PM EDT2025-03-211.321.291.420.00-34,97053.47%
NVDA250620P000680002024-07-11 11:46AM EDT2025-06-202.152.112.240.00-54,27951.69%
NVDA250919P000680002024-07-02 2:12PM EDT2025-09-193.252.403.050.00-3472850.63%
NVDA251219P000680002024-07-11 10:59AM EDT2025-12-193.753.704.050.00-182250.35%
NVDA260116P000680002024-07-12 3:17PM EDT2026-01-163.924.004.20+0.17+4.53%101,33449.66%
NVDA260618P000680002024-07-10 10:21AM EDT2026-06-185.053.507.300.00-142753.85%
NVDA261218P000680002024-07-10 12:40PM EDT2026-12-186.404.358.900.00-181,84552.14%