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
130.06 +0.82 (+0.63%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Strike:88.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000880002024-07-12 3:50PM EDT2024-07-1941.510.000.000.00-9100.00%
NVDA240726C000880002024-07-11 2:25PM EDT2024-07-2640.620.000.000.00-200.00%
NVDA240816C000880002024-07-12 1:34PM EDT2024-08-1643.750.000.000.00-13,9350.00%
NVDA240920C000880002024-07-12 2:33PM EDT2024-09-2045.550.000.000.00-6300.00%
NVDA241018C000880002024-07-12 10:51AM EDT2024-10-1845.550.000.000.00-45,9390.00%
NVDA241115C000880002024-07-12 2:36PM EDT2024-11-1547.100.000.000.00-1000.00%
NVDA241220C000880002024-07-12 3:05PM EDT2024-12-2048.170.000.000.00-1200.00%
NVDA250117C000880002024-07-12 3:31PM EDT2025-01-1747.850.000.000.00-716,9610.00%
NVDA250221C000880002024-07-12 11:19AM EDT2025-02-2149.100.000.000.00-1300.00%
NVDA250321C000880002024-07-12 1:22PM EDT2025-03-2150.000.000.000.00-2400.00%
NVDA250620C000880002024-07-11 11:27AM EDT2025-06-2050.650.000.000.00-100.00%
NVDA250919C000880002024-07-12 2:43PM EDT2025-09-1955.960.000.000.00-12340.00%
NVDA251219C000880002024-07-12 3:03PM EDT2025-12-1958.000.000.000.00-500.00%
NVDA260116C000880002024-07-12 3:27PM EDT2026-01-1658.220.000.000.00-2024,7790.00%
NVDA260618C000880002024-07-12 2:33PM EDT2026-06-1862.280.000.000.00-38590.00%
NVDA261218C000880002024-07-10 12:50PM EDT2026-12-1868.200.000.000.00-16,9810.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000880002024-07-12 3:46PM EDT2024-07-190.020.000.000.00-1,319050.00%
NVDA240726P000880002024-07-11 10:33AM EDT2024-07-260.070.000.000.00-1050.00%
NVDA240816P000880002024-07-12 2:15PM EDT2024-08-160.210.000.000.00-5025.00%
NVDA240823P000880002024-07-08 2:28PM EDT2024-08-230.390.000.000.00--525.00%
NVDA240920P000880002024-07-12 3:58PM EDT2024-09-200.880.000.000.00-4022,27525.00%
NVDA241018P000880002024-07-12 3:31PM EDT2024-10-181.130.000.000.00-13012.50%
NVDA241115P000880002024-07-12 9:51AM EDT2024-11-151.770.000.000.00-29,48212.50%
NVDA241220P000880002024-07-11 1:55PM EDT2024-12-202.610.000.000.00-357012.50%
NVDA250117P000880002024-07-12 1:34PM EDT2025-01-172.680.000.000.00-57012.50%
NVDA250221P000880002024-07-12 3:04PM EDT2025-02-213.280.000.000.00-3012.50%
NVDA250321P000880002024-07-11 3:46PM EDT2025-03-214.200.000.000.00-52,61912.50%
NVDA250620P000880002024-07-12 2:52PM EDT2025-06-205.300.000.000.00-132,9976.25%
NVDA250919P000880002024-07-12 10:40AM EDT2025-09-197.000.000.000.00-406.25%
NVDA251219P000880002024-07-12 3:06PM EDT2025-12-198.250.000.000.00-77,4656.25%
NVDA260116P000880002024-07-12 11:03AM EDT2026-01-168.700.000.000.00-22,5056.25%
NVDA260618P000880002024-07-10 1:31PM EDT2026-06-1810.150.000.000.00-83246.25%
NVDA261218P000880002024-07-12 3:31PM EDT2026-12-1812.900.000.000.00-118236.25%