Australia markets close in 3 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.25-8.34 (-6.80%)
At close: 04:00PM EDT
115.45 +1.20 (+1.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:690.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C006900002024-05-30 2:48PM EDT2024-08-16452.45525.90529.950.00-13610.00%
NVDA241018C006900002024-05-30 11:19AM EDT2024-10-18463.65535.65540.950.00-5550.00%
NVDA241115C006900002024-05-31 12:38PM EDT2024-11-15417.65540.60546.650.00-11050.00%
NVDA250117C006900002024-06-07 3:28PM EDT2025-01-17553.77552.75558.45+9.77+1.80%13340.00%
NVDA250221C006900002024-06-06 11:11AM EDT2025-02-21563.45557.40564.850.00-21160.00%
NVDA250620C006900002024-05-29 11:32AM EDT2025-06-20514.90579.25587.500.00-32390.00%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60550.00570.000.00-11330.00%
NVDA260116C006900002024-06-07 10:50AM EDT2026-01-16607.27612.30625.80+48.47+8.67%16780.00%
NVDA260618C006900002024-05-28 9:44AM EDT2026-06-18554.68636.45651.700.00-12310.00%
NVDA261218C006900002024-06-07 3:45PM EDT2026-12-18671.94661.85677.55-34.18-4.84%28240.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P006900002024-06-07 1:20PM EDT2024-08-161.571.471.65-0.15-8.72%79120.00%
NVDA241018P006900002024-06-07 2:13PM EDT2024-10-184.904.354.95+0.55+12.64%2035870.00%
NVDA241115P006900002024-06-07 2:49PM EDT2024-11-156.546.056.55-0.28-4.11%22350.00%
NVDA250117P006900002024-06-07 3:49PM EDT2025-01-1711.1010.8011.40-0.40-3.48%51,1450.00%
NVDA250221P006900002024-06-05 1:22PM EDT2025-02-2113.9113.7014.550.00-12240.00%
NVDA250620P006900002024-06-05 1:22PM EDT2025-06-2024.5624.1525.250.00-32200.00%
NVDA251219P006900002024-06-05 1:00PM EDT2025-12-1941.8540.8042.550.00-1460.00%
NVDA260116P006900002024-06-06 9:35AM EDT2026-01-1642.9042.9544.250.00-11380.00%
NVDA260618P006900002024-06-07 1:45PM EDT2026-06-1857.0555.6057.35-1.05-1.81%1550.00%
NVDA261218P006900002024-06-07 11:04AM EDT2026-12-1872.9068.4071.50+1.40+1.96%12790.00%