Australia markets open in 6 hours 5 minutes

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:70.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C000700002024-07-19 3:45PM EDT2024-07-2648.2947.9048.35-2.44-4.81%277377202.73%
NVDA240802C000700002024-07-19 1:28PM EDT2024-08-0248.3547.8548.60+48.35-17-147.27%
NVDA240816C000700002024-07-18 3:56PM EDT2024-08-1651.7548.2548.650.00-854,976113.43%
NVDA240823C000700002024-07-17 3:57PM EDT2024-08-2348.8448.1048.950.00-3083103.81%
NVDA240830C000700002024-07-19 12:42PM EDT2024-08-3049.3547.8049.75-1.05-2.08%2017101.86%
NVDA240920C000700002024-07-19 1:18PM EDT2024-09-2048.9848.9049.40-1.46-2.89%510,74190.28%
NVDA241018C000700002024-07-19 3:07PM EDT2024-10-1850.3549.2550.00-1.07-2.08%1908,74881.54%
NVDA241115C000700002024-07-19 12:48PM EDT2024-11-1550.3949.7050.55+1.29+2.63%15,35676.57%
NVDA241220C000700002024-07-19 3:12PM EDT2024-12-2051.6050.5051.30+0.60+1.18%3915,89073.76%
NVDA250117C000700002024-07-19 3:29PM EDT2025-01-1752.2351.0051.90-1.62-3.01%10325,87071.72%
NVDA250221C000700002024-07-17 12:30PM EDT2025-02-2152.0851.2553.050.00-151,19969.93%
NVDA250321C000700002024-07-19 12:31PM EDT2025-03-2153.8051.8553.50-0.85-1.56%202,63268.68%
NVDA250620C000700002024-07-19 1:49PM EDT2025-06-2055.0054.3554.80-1.78-3.13%2520,99866.96%
NVDA250919C000700002024-07-19 3:27PM EDT2025-09-1957.1255.9556.75-1.38-2.36%2831565.85%
NVDA251219C000700002024-07-19 12:38PM EDT2025-12-1958.5057.8058.450.00-17,36265.41%
NVDA260116C000700002024-07-19 3:16PM EDT2026-01-1659.0058.3558.90-1.44-2.38%711,12365.22%
NVDA260618C000700002024-07-19 10:40AM EDT2026-06-1862.5560.9061.70-0.42-0.67%14,20564.69%
NVDA261218C000700002024-07-19 3:27PM EDT2026-12-1864.9063.6064.70-1.70-2.55%447,53764.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P000700002024-07-19 3:53PM EDT2024-07-260.030.020.03+0.01+50.00%15,38924,897155.47%
NVDA240802P000700002024-07-19 3:47PM EDT2024-08-020.050.050.06+0.05-171-115.63%
NVDA240809P000700002024-07-19 3:51PM EDT2024-08-090.110.080.10+0.11-1,659-99.22%
NVDA240816P000700002024-07-19 3:42PM EDT2024-08-160.140.120.13+0.03+27.27%12920,56189.45%
NVDA240823P000700002024-07-19 2:32PM EDT2024-08-230.160.130.17+0.02+14.29%1201,05581.84%
NVDA240830P000700002024-07-19 3:31PM EDT2024-08-300.270.250.30-0.01-3.57%4524281.93%
NVDA240920P000700002024-07-19 3:55PM EDT2024-09-200.430.410.43+0.06+16.22%97734,12671.88%
NVDA241018P000700002024-07-19 3:51PM EDT2024-10-180.580.560.58+0.07+13.73%17323,44463.28%
NVDA241115P000700002024-07-19 2:26PM EDT2024-11-150.760.760.80+0.06+8.57%1517,68259.01%
NVDA241220P000700002024-07-19 3:58PM EDT2024-12-201.181.131.18+0.11+10.28%8816,20756.71%
NVDA250117P000700002024-07-19 3:58PM EDT2025-01-171.411.381.42+0.15+11.90%4948,21254.70%
NVDA250221P000700002024-07-19 3:47PM EDT2025-02-211.761.681.78+0.06+3.53%168,14652.94%
NVDA250321P000700002024-07-19 3:40PM EDT2025-03-212.032.012.10+0.13+6.84%821,55852.27%
NVDA250620P000700002024-07-19 3:52PM EDT2025-06-203.103.003.10+0.10+3.33%4519,56350.29%
NVDA250919P000700002024-07-19 3:31PM EDT2025-09-194.004.004.20+0.13+3.36%1,0024,01549.73%
NVDA251219P000700002024-07-19 3:43PM EDT2025-12-195.145.055.25+0.24+4.90%411,60949.05%
NVDA260116P000700002024-07-19 2:53PM EDT2026-01-165.445.355.50+0.25+4.82%919,43548.65%
NVDA260618P000700002024-07-19 3:59PM EDT2026-06-187.016.907.10+0.29+4.32%4168,46947.73%
NVDA261218P000700002024-07-19 12:35PM EDT2026-12-188.558.458.70+0.28+3.39%39,22346.50%