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
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000800002024-07-12 3:54PM EDT2024-07-1949.840.000.000.00-14900.00%
NVDA240726C000800002024-07-12 1:08PM EDT2024-07-2650.630.000.000.00-50900.00%
NVDA240802C000800002024-07-12 2:45PM EDT2024-08-0252.160.000.000.00-100.00%
NVDA240809C000800002024-07-11 10:43AM EDT2024-08-0951.200.000.000.00-100.00%
NVDA240816C000800002024-07-11 3:54PM EDT2024-08-1648.400.000.000.00-22500.00%
NVDA240823C000800002024-07-12 10:47AM EDT2024-08-2351.940.000.000.00--00.00%
NVDA240920C000800002024-07-12 3:10PM EDT2024-09-2053.000.000.000.00-21700.00%
NVDA241018C000800002024-07-12 3:50PM EDT2024-10-1851.000.000.000.00-4900.00%
NVDA241115C000800002024-07-12 11:58AM EDT2024-11-1552.710.000.000.00-100.00%
NVDA241220C000800002024-07-12 3:43PM EDT2024-12-2053.600.000.000.00-2400.00%
NVDA250117C000800002024-07-12 3:45PM EDT2025-01-1754.220.000.000.00-59500.00%
NVDA250221C000800002024-07-11 3:10PM EDT2025-02-2154.720.000.000.00-100.00%
NVDA250321C000800002024-07-11 12:19PM EDT2025-03-2155.150.000.000.00-3000.00%
NVDA250620C000800002024-07-12 3:38PM EDT2025-06-2057.940.000.000.00-10300.00%
NVDA250919C000800002024-07-12 1:39PM EDT2025-09-1960.900.000.000.00-800.00%
NVDA251219C000800002024-07-12 11:02AM EDT2025-12-1962.700.000.000.00-500.00%
NVDA260116C000800002024-07-12 10:25AM EDT2026-01-1662.100.000.000.00-600.00%
NVDA260618C000800002024-07-11 2:42PM EDT2026-06-1865.000.000.000.00-2200.00%
NVDA261218C000800002024-07-12 3:36PM EDT2026-12-1869.020.000.000.00-9300.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000800002024-07-12 3:50PM EDT2024-07-190.010.000.000.00-1,116050.00%
NVDA240726P000800002024-07-12 3:21PM EDT2024-07-260.040.000.000.00-762050.00%
NVDA240802P000800002024-07-12 3:31PM EDT2024-08-020.050.000.000.00-15,368050.00%
NVDA240809P000800002024-07-12 3:50PM EDT2024-08-090.080.000.000.00-2,967050.00%
NVDA240816P000800002024-07-12 3:44PM EDT2024-08-160.120.000.000.00-602025.00%
NVDA240823P000800002024-07-12 2:37PM EDT2024-08-230.220.000.000.00-19025.00%
NVDA240830P000800002024-07-12 2:45PM EDT2024-08-300.360.000.000.00---25.00%
NVDA240920P000800002024-07-12 3:49PM EDT2024-09-200.480.000.000.00-124025.00%
NVDA241018P000800002024-07-12 3:50PM EDT2024-10-180.710.000.000.00-68025.00%
NVDA241115P000800002024-07-12 2:46PM EDT2024-11-150.880.000.000.00-51012.50%
NVDA241220P000800002024-07-12 3:05PM EDT2024-12-201.380.000.000.00-26012.50%
NVDA250117P000800002024-07-12 3:41PM EDT2025-01-171.750.000.000.00-1,214012.50%
NVDA250221P000800002024-07-12 2:52PM EDT2025-02-212.120.000.000.00-31012.50%
NVDA250321P000800002024-07-12 3:48PM EDT2025-03-212.640.000.000.00-38012.50%
NVDA250620P000800002024-07-12 12:37PM EDT2025-06-203.800.000.000.00-11012.50%
NVDA250919P000800002024-07-12 2:30PM EDT2025-09-194.900.000.000.00-2012.50%
NVDA251219P000800002024-07-12 1:44PM EDT2025-12-196.160.000.000.00-206.25%
NVDA260116P000800002024-07-12 3:50PM EDT2026-01-166.650.000.000.00-2406.25%
NVDA260618P000800002024-07-11 11:24AM EDT2026-06-188.500.000.000.00-106.25%
NVDA261218P000800002024-07-12 3:06PM EDT2026-12-1810.050.000.000.00-4506.25%