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
131.03 +1.79 (+1.39%)
Pre-market: 07:19AM EDT
In the money
Show:ListStraddle
Strike:82.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000820002024-07-11 3:15PM EDT2024-07-1947.350.000.000.00-21311,7520.00%
NVDA240726C000820002024-07-12 11:48AM EDT2024-07-2648.550.000.000.00-300.00%
NVDA240816C000820002024-07-12 2:10PM EDT2024-08-1650.000.000.000.00-100.00%
NVDA240920C000820002024-07-12 1:57PM EDT2024-09-2050.750.000.000.00-38,3930.00%
NVDA241018C000820002024-07-11 12:09PM EDT2024-10-1850.150.000.000.00-78940.00%
NVDA241115C000820002024-07-12 2:08PM EDT2024-11-1552.000.000.000.00-21,9340.00%
NVDA241220C000820002024-07-08 1:41PM EDT2024-12-2051.000.000.000.00-805,7620.00%
NVDA250117C000820002024-07-11 11:25AM EDT2025-01-1751.550.000.000.00-55,5440.00%
NVDA250221C000820002024-07-08 11:39AM EDT2025-02-2152.000.000.000.00-57630.00%
NVDA250321C000820002024-07-12 10:31AM EDT2025-03-2153.470.000.000.00-22,8620.00%
NVDA250620C000820002024-07-12 11:19AM EDT2025-06-2057.000.000.000.00-73,3250.00%
NVDA250919C000820002024-07-11 11:43AM EDT2025-09-1956.910.000.000.00-16450.00%
NVDA251219C000820002024-07-12 12:54PM EDT2025-12-1961.100.000.000.00-23,0960.00%
NVDA260116C000820002024-07-01 12:01PM EDT2026-01-1656.070.000.000.00-41,3810.00%
NVDA260618C000820002024-07-12 3:10PM EDT2026-06-1865.700.000.000.00-200.00%
NVDA261218C000820002024-07-11 11:38AM EDT2026-12-1866.190.000.000.00-12,3970.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000820002024-07-12 3:58PM EDT2024-07-190.020.000.000.00-5510,01450.00%
NVDA240726P000820002024-07-12 10:15AM EDT2024-07-260.040.000.000.00-27,13650.00%
NVDA240816P000820002024-07-12 3:57PM EDT2024-08-160.140.000.000.00-647025.00%
NVDA240823P000820002024-07-11 2:43PM EDT2024-08-230.310.000.000.00--625.00%
NVDA240920P000820002024-07-12 11:47AM EDT2024-09-200.540.000.000.00-1012,05925.00%
NVDA241018P000820002024-07-12 3:39PM EDT2024-10-180.780.000.000.00-123025.00%
NVDA241115P000820002024-07-12 1:34PM EDT2024-11-151.030.000.000.00-11,64512.50%
NVDA241220P000820002024-07-12 2:59PM EDT2024-12-201.550.000.000.00-63,09512.50%
NVDA250117P000820002024-07-12 12:17PM EDT2025-01-172.010.000.000.00-269,13712.50%
NVDA250221P000820002024-07-11 1:19PM EDT2025-02-212.590.000.000.00-11,40412.50%
NVDA250321P000820002024-07-12 10:10AM EDT2025-03-212.930.000.000.00-2012.50%
NVDA250620P000820002024-07-11 3:55PM EDT2025-06-204.600.000.000.00-542,68712.50%
NVDA250919P000820002024-07-11 9:30AM EDT2025-09-195.000.000.000.00-25596.25%
NVDA251219P000820002024-07-05 9:42AM EDT2025-12-196.830.000.000.00-37746.25%
NVDA260116P000820002024-07-11 10:13AM EDT2026-01-166.880.000.000.00-18566.25%
NVDA260618P000820002024-07-12 1:14PM EDT2026-06-188.950.000.000.00-18106.25%
NVDA261218P000820002024-07-10 10:30AM EDT2026-12-1810.350.000.000.00-51,4646.25%