Australia markets close in 5 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.44-0.80 (-0.62%)
At close: 04:00PM EDT
128.60 +0.16 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:84.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000840002024-07-15 3:51PM EDT2024-07-1943.5044.3544.70-3.61-7.66%1224,288180.86%
NVDA240726C000840002024-06-24 2:56PM EDT2024-07-2636.3444.3544.950.00-1033124.61%
NVDA240816C000840002024-07-11 2:13PM EDT2024-08-1644.2444.8045.250.00-618,74388.04%
NVDA240823C000840002024-07-15 11:20AM EDT2024-08-2347.3244.7545.60+0.71+1.52%201283.69%
NVDA240920C000840002024-07-15 12:26PM EDT2024-09-2045.7445.8046.25-7.51-14.10%108,69376.95%
NVDA241018C000840002024-07-15 10:36AM EDT2024-10-1848.1546.4547.05+1.90+4.11%11,29971.95%
NVDA241115C000840002024-07-12 3:58PM EDT2024-11-1548.1847.0547.850.00-32,37168.70%
NVDA241220C000840002024-07-15 3:44PM EDT2024-12-2048.3048.3048.80-2.45-4.83%310,56567.48%
NVDA250117C000840002024-07-15 1:04PM EDT2025-01-1749.0749.0049.70-2.55-4.94%2122,07466.45%
NVDA250221C000840002024-07-10 3:01PM EDT2025-02-2155.8549.9050.750.00-170765.48%
NVDA250321C000840002024-07-15 10:38AM EDT2025-03-2152.2550.8051.50+0.50+0.97%15,12965.16%
NVDA250620C000840002024-07-11 10:34AM EDT2025-06-2056.3553.3553.700.00-13,39763.88%
NVDA250919C000840002024-07-11 11:48AM EDT2025-09-1956.0855.4056.000.00-411463.04%
NVDA251219C000840002024-07-08 10:18AM EDT2025-12-1958.6057.6058.150.00-465762.85%
NVDA260116C000840002024-07-15 1:53PM EDT2026-01-1658.1858.2558.70-0.52-0.89%13,49562.71%
NVDA260618C000840002024-07-15 3:51PM EDT2026-06-1860.9561.3562.00-0.43-0.70%231662.40%
NVDA261218C000840002024-07-03 11:51AM EDT2026-12-1864.0064.6065.550.00-112,28662.09%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000840002024-07-15 3:52PM EDT2024-07-190.010.010.02-0.01-50.00%81039,102148.44%
NVDA240726P000840002024-07-15 3:53PM EDT2024-07-260.040.020.04-0.01-20.00%1,0891,72296.09%
NVDA240816P000840002024-07-15 1:02PM EDT2024-08-160.120.110.13-0.02-14.29%458,91467.19%
NVDA240823P000840002024-07-15 11:06AM EDT2024-08-230.260.130.17-0.02-7.14%2511162.79%
NVDA240920P000840002024-07-15 3:45PM EDT2024-09-200.660.620.65+0.03+4.76%813,16361.91%
NVDA241018P000840002024-07-15 11:44AM EDT2024-10-180.880.920.96-0.15-14.56%31,43156.71%
NVDA241115P000840002024-07-11 3:32PM EDT2024-11-151.401.291.350.00-12,31154.14%
NVDA241220P000840002024-07-15 3:56PM EDT2024-12-202.021.972.01+0.14+7.45%206,36753.39%
NVDA250117P000840002024-07-12 11:05AM EDT2025-01-172.172.332.390.00-1014,72051.76%
NVDA250221P000840002024-07-15 9:31AM EDT2025-02-212.802.903.05-0.13-4.44%256651.07%
NVDA250321P000840002024-07-11 11:25AM EDT2025-03-213.363.403.500.00-81,18250.56%
NVDA250620P000840002024-07-12 2:15PM EDT2025-06-204.454.804.950.00-813,80049.32%
NVDA250919P000840002024-07-15 2:38PM EDT2025-09-196.256.156.35+0.40+6.84%629348.41%
NVDA251219P000840002024-06-28 10:10AM EDT2025-12-197.927.507.700.00-1153247.81%
NVDA260116P000840002024-07-11 12:35PM EDT2026-01-167.707.858.050.00-245947.52%
NVDA260618P000840002024-07-15 11:47AM EDT2026-06-189.759.8010.00+0.16+1.67%551546.55%
NVDA261218P000840002024-07-15 2:53PM EDT2026-12-1811.9011.7512.00+0.44+3.84%364745.46%