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:790.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C007900002024-06-07 3:28PM EDT2024-07-19425.35422.95426.70+7.25+1.73%2670.00%
NVDA240816C007900002024-06-07 1:58PM EDT2024-08-16436.54428.60432.75+1.40+0.32%12420.00%
NVDA240920C007900002024-06-06 3:51PM EDT2024-09-20442.74437.20441.550.00-64810.00%
NVDA241018C007900002024-05-31 3:41PM EDT2024-10-18343.20444.35448.500.00-111150.00%
NVDA241115C007900002024-06-06 3:42PM EDT2024-11-15448.00450.10455.850.00-1600.00%
NVDA241220C007900002024-06-06 11:30AM EDT2024-12-20456.31460.40465.350.00-17820.00%
NVDA250117C007900002024-06-07 12:01PM EDT2025-01-17454.50466.35471.90-23.10-4.84%18950.00%
NVDA250221C007900002024-05-29 10:40AM EDT2025-02-21418.90473.25480.950.00-21460.00%
NVDA250321C007900002024-06-05 10:30AM EDT2025-03-21473.15479.40488.350.00-21620.00%
NVDA250620C007900002024-06-06 1:33PM EDT2025-06-20499.10501.95508.850.00-681820.00%
NVDA251219C007900002024-06-06 2:58PM EDT2025-12-19539.40539.90551.200.00-451760.00%
NVDA260116C007900002024-06-07 3:03PM EDT2026-01-16551.00545.65555.80+11.08+2.05%31260.00%
NVDA260618C007900002024-06-06 3:53PM EDT2026-06-18583.60573.80586.250.00-1371720.00%
NVDA261218C007900002024-06-07 9:40AM EDT2026-12-18596.47602.75616.90-1.86-0.31%21500.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P007900002024-06-07 10:20AM EDT2024-07-191.661.361.53-0.06-3.49%105390.00%
NVDA240816P007900002024-06-07 3:53PM EDT2024-08-163.153.003.25-0.45-12.50%134090.00%
NVDA240920P007900002024-06-07 3:17PM EDT2024-09-207.597.107.35-0.21-2.69%1098640.00%
NVDA241018P007900002024-06-07 1:45PM EDT2024-10-189.929.559.95-1.09-9.90%31640.00%
NVDA241115P007900002024-06-07 2:02PM EDT2024-11-1513.6012.7513.75-1.62-10.64%12400.00%
NVDA241220P007900002024-06-07 3:36PM EDT2024-12-2018.9018.2518.85-0.82-4.16%26530.00%
NVDA250117P007900002024-06-07 3:59PM EDT2025-01-1721.3520.9521.85-0.88-3.96%39800.00%
NVDA250221P007900002024-06-07 11:36AM EDT2025-02-2129.0525.9027.50+3.15+12.16%14110.00%
NVDA250321P007900002024-06-07 3:40PM EDT2025-03-2130.4029.7530.75-2.08-6.40%36430.00%
NVDA250620P007900002024-06-07 11:37AM EDT2025-06-2045.2341.7042.90+0.87+1.96%22280.00%
NVDA251219P007900002024-05-31 3:50PM EDT2025-12-1979.1563.8065.250.00-2960.00%
NVDA260116P007900002024-06-07 3:52PM EDT2026-01-1667.5066.7068.05-1.40-2.03%51420.00%
NVDA260618P007900002024-06-07 9:41AM EDT2026-06-1888.2382.8084.80+2.95+3.46%1260.00%
NVDA261218P007900002024-06-07 3:07PM EDT2026-12-18100.2598.20101.25+1.10+1.11%1780.00%