Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.27+1.87 (+1.47%)
At close: 04:00PM EDT
130.05 +0.81 (+0.63%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Strike:78.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000780002024-07-12 3:05PM EDT2024-07-1953.740.000.000.00-529,2840.00%
NVDA240816C000780002024-07-12 1:03PM EDT2024-08-1652.420.000.000.00-1000.00%
NVDA240920C000780002024-07-11 1:34PM EDT2024-09-2052.250.000.000.00-1000.00%
NVDA241018C000780002024-07-11 12:09PM EDT2024-10-1853.900.000.000.00-71,1250.00%
NVDA241115C000780002024-07-10 9:51AM EDT2024-11-1557.800.000.000.00-500.00%
NVDA241220C000780002024-07-12 10:02AM EDT2024-12-2055.250.000.000.00-100.00%
NVDA250117C000780002024-07-12 3:29PM EDT2025-01-1756.960.000.000.00-100.00%
NVDA250221C000780002024-06-27 1:48PM EDT2025-02-2152.400.000.000.00-453470.00%
NVDA250321C000780002024-07-10 10:52AM EDT2025-03-2161.500.000.000.00-100.00%
NVDA250620C000780002024-07-12 1:03PM EDT2025-06-2059.800.000.000.00-104,8360.00%
NVDA250919C000780002024-07-12 11:07AM EDT2025-09-1962.100.000.000.00-2500.00%
NVDA251219C000780002024-07-12 9:30AM EDT2025-12-1961.790.000.000.00-7000.00%
NVDA260116C000780002024-07-11 9:33AM EDT2026-01-1668.100.000.000.00-100.00%
NVDA260618C000780002024-07-02 2:13PM EDT2026-06-1860.600.000.000.00-100.00%
NVDA261218C000780002024-07-11 3:49PM EDT2026-12-1868.630.000.000.00-188850.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000780002024-07-12 3:52PM EDT2024-07-190.020.000.000.00-1,03824,69450.00%
NVDA240816P000780002024-07-12 3:53PM EDT2024-08-160.110.000.000.00-605025.00%
NVDA240823P000780002024-07-11 2:29PM EDT2024-08-230.270.000.000.00--025.00%
NVDA240920P000780002024-07-12 10:13AM EDT2024-09-200.430.000.000.00-106,38725.00%
NVDA241018P000780002024-07-12 3:57PM EDT2024-10-180.600.000.000.00-16025.00%
NVDA241115P000780002024-07-12 10:35AM EDT2024-11-150.890.000.000.00-1025.00%
NVDA241220P000780002024-07-12 2:30PM EDT2024-12-201.210.000.000.00-5012.50%
NVDA250117P000780002024-07-12 2:04PM EDT2025-01-171.480.000.000.00-3012.50%
NVDA250221P000780002024-07-09 9:51AM EDT2025-02-211.840.000.000.00-5012.50%
NVDA250321P000780002024-07-12 12:05PM EDT2025-03-212.310.000.000.00-52012.50%
NVDA250620P000780002024-07-12 2:31PM EDT2025-06-203.350.000.000.00-10012.50%
NVDA250919P000780002024-07-12 11:46AM EDT2025-09-194.520.000.000.00-263412.50%
NVDA251219P000780002024-07-01 10:11AM EDT2025-12-197.000.000.000.00-1406.25%
NVDA260116P000780002024-07-01 10:51AM EDT2026-01-167.100.000.000.00-209956.25%
NVDA260618P000780002024-07-03 10:45AM EDT2026-06-188.350.000.000.00-196106.25%
NVDA261218P000780002024-07-12 11:14AM EDT2026-12-189.500.000.000.00-106.25%