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:770.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C007700002024-06-07 1:29PM EDT2024-07-19447.09442.75446.50+47.04+11.76%1800.00%
NVDA240816C007700002024-05-31 1:52PM EDT2024-08-16330.90447.95452.100.00-35900.00%
NVDA240920C007700002024-06-06 3:41PM EDT2024-09-20454.38455.75460.200.00-32800.00%
NVDA241018C007700002024-06-06 3:41PM EDT2024-10-18459.88461.25466.800.00-2780.00%
NVDA241115C007700002024-06-07 9:34AM EDT2024-11-15445.00466.75472.95-27.00-5.72%1640.00%
NVDA241220C007700002024-06-04 11:29AM EDT2024-12-20419.55475.40482.500.00-43000.00%
NVDA250117C007700002024-06-07 2:49PM EDT2025-01-17483.00483.35488.75-16.83-3.37%21,1090.00%
NVDA250221C007700002024-06-06 9:31AM EDT2025-02-21520.70489.60497.250.00-2550.00%
NVDA250321C007700002024-06-07 1:49PM EDT2025-03-21505.65496.00504.85+65.15+14.79%11110.00%
NVDA250620C007700002024-06-06 9:53AM EDT2025-06-20530.00516.95525.550.00-25910.00%
NVDA251219C007700002024-06-07 3:39PM EDT2025-12-19558.73553.45564.70+47.08+9.20%11990.00%
NVDA260116C007700002024-06-05 12:03PM EDT2026-01-16554.22558.60569.650.00-14760.00%
NVDA260618C007700002024-05-31 11:34AM EDT2026-06-18487.00586.30598.850.00-21190.00%
NVDA261218C007700002024-06-07 3:54PM EDT2026-12-18621.53614.30628.25+4.55+0.74%32080.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P007700002024-06-07 3:39PM EDT2024-07-191.291.061.34-0.04-3.01%123660.00%
NVDA240816P007700002024-06-07 11:33AM EDT2024-08-163.202.582.79+0.33+11.50%28430.00%
NVDA240920P007700002024-06-07 3:17PM EDT2024-09-206.446.106.40-0.43-6.26%1019310.00%
NVDA241018P007700002024-06-07 3:13PM EDT2024-10-188.607.908.50-0.80-8.51%81,0910.00%
NVDA241115P007700002024-06-07 3:31PM EDT2024-11-1511.7011.2511.95-0.80-6.40%37410.00%
NVDA241220P007700002024-06-06 3:15PM EDT2024-12-2017.1015.9516.350.00-111990.00%
NVDA250117P007700002024-06-07 12:08PM EDT2025-01-1720.5518.5019.20-0.84-3.93%31,3160.00%
NVDA250221P007700002024-06-04 3:38PM EDT2025-02-2127.6822.9524.250.00-1540.00%
NVDA250321P007700002024-06-07 3:46PM EDT2025-03-2127.2126.4528.00-0.59-2.12%19890.00%
NVDA250620P007700002024-06-07 10:16AM EDT2025-06-2041.3437.5538.80+1.79+4.53%13360.00%
NVDA251219P007700002024-06-06 12:18PM EDT2025-12-1961.6558.6560.100.00-1440.00%
NVDA260116P007700002024-06-07 1:00PM EDT2026-01-1662.0061.4562.75-3.10-4.76%31250.00%
NVDA260618P007700002024-06-05 3:14PM EDT2026-06-1877.1376.9578.850.00-21160.00%
NVDA261218P007700002024-06-07 1:04PM EDT2026-12-1892.8091.6094.85-2.70-2.83%31170.00%