Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C006800002024-06-07 3:30PM EDT2024-08-16535.79535.70539.85-7.60-1.40%12480.00%
NVDA240920C006800002024-06-07 11:12AM EDT2024-09-20525.65541.55545.60-13.57-2.52%107600.00%
NVDA241018C006800002024-05-31 12:14PM EDT2024-10-18424.00545.15550.950.00-3820.00%
NVDA241115C006800002024-06-06 2:09PM EDT2024-11-15538.32550.05556.050.00-21100.00%
NVDA241220C006800002024-06-07 2:45PM EDT2024-12-20556.86556.55562.40+5.62+1.02%16440.00%
NVDA250117C006800002024-06-07 1:42PM EDT2025-01-17566.55561.40567.25-7.40-1.29%73860.00%
NVDA250221C006800002024-05-31 11:06AM EDT2025-02-21463.52567.40573.700.00-1840.00%
NVDA250321C006800002024-06-07 10:20AM EDT2025-03-21559.80572.00580.05+95.50+20.57%2710.00%
NVDA250620C006800002024-06-07 2:11PM EDT2025-06-20587.35587.50596.30+58.37+11.03%12660.00%
NVDA250919C006800002024-04-25 1:12PM EDT2025-09-19281.00462.00481.650.00--10.00%
NVDA251219C006800002024-06-06 3:41PM EDT2025-12-19619.68616.50628.550.00-19900.00%
NVDA260116C006800002024-06-03 9:35AM EDT2026-01-16562.65620.45633.750.00-18930.00%
NVDA260618C006800002024-05-31 12:07PM EDT2026-06-18540.76643.20658.400.00-21960.00%
NVDA261218C006800002024-06-05 2:58PM EDT2026-12-18684.02668.00684.250.00-21290.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P006800002024-06-07 2:30PM EDT2024-08-161.511.371.55-0.10-6.21%28100.00%
NVDA240920P006800002024-06-07 11:34AM EDT2024-09-203.553.003.30+0.10+2.90%33,6350.00%
NVDA241018P006800002024-06-07 11:36AM EDT2024-10-185.054.004.45+0.40+8.60%19990.00%
NVDA241115P006800002024-06-07 3:32PM EDT2024-11-155.855.606.10+0.45+8.33%23530.00%
NVDA241220P006800002024-06-07 3:59PM EDT2024-12-208.758.458.85-0.42-4.58%136470.00%
NVDA250117P006800002024-06-07 3:59PM EDT2025-01-1710.459.9510.65+0.37+3.67%32,0150.00%
NVDA250221P006800002024-06-07 1:12PM EDT2025-02-2113.2012.8013.50-0.45-3.30%1660.00%
NVDA250321P006800002024-06-07 12:56PM EDT2025-03-2115.6315.1515.85+0.08+0.51%134960.00%
NVDA250620P006800002024-06-07 1:21PM EDT2025-06-2023.3823.0523.85-0.42-1.76%34450.00%
NVDA250919P006800002024-06-05 10:43AM EDT2025-09-1932.6030.7031.900.00-2730.00%
NVDA251219P006800002024-06-07 10:27AM EDT2025-12-1942.2538.3539.90+2.80+7.10%1800.00%
NVDA260116P006800002024-06-05 2:29PM EDT2026-01-1641.7541.0042.500.00-31340.00%
NVDA260618P006800002024-05-28 2:43PM EDT2026-06-1860.0553.2555.050.00-3420.00%
NVDA261218P006800002024-06-06 12:02PM EDT2026-12-1868.8065.6568.800.00-21820.00%