Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.85+1.85 (+1.58%)
At close: 04:00PM EDT
120.64 +1.79 (+1.51%)
Pre-market: 07:57AM EDT
In the money
Show:ListStraddle
Strike:910.00
Callsfor4 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C009100002024-06-07 1:19PM EDT2024-10-18349.31338.60344.65+16.98+5.11%222090.00%
NVDA241115C009100002024-06-07 1:19PM EDT2024-11-15359.49349.10354.15+2.98+0.84%5810.00%
NVDA241220C009100002024-06-07 2:58PM EDT2024-12-20365.40362.40368.00+0.40+0.11%7780.00%
NVDA250221C009100002024-06-07 3:59PM EDT2025-02-21387.51384.95389.70+41.32+11.94%13990.00%
NVDA260116C009100002024-05-28 1:06PM EDT2026-01-16418.20471.55481.900.00-161000.00%
NVDA260618C009100002024-06-05 10:42AM EDT2026-06-18500.51504.00515.750.00-14450.00%
NVDA261218C009100002024-06-07 9:33AM EDT2026-12-18529.62537.80551.80-20.38-3.71%13080.00%
Putsfor4 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P009100002024-06-06 11:56AM EDT2024-10-1824.6023.3023.950.00-182060.00%
NVDA241115P009100002024-06-07 1:39PM EDT2024-11-1530.2029.8530.55-0.70-2.27%11850.00%
NVDA241220P009100002024-06-06 11:14AM EDT2024-12-2040.0038.5539.400.00-2550.00%
NVDA250221P009100002024-06-07 10:22AM EDT2025-02-2156.0750.5051.80+0.90+1.63%1380.00%
NVDA260116P009100002024-06-05 2:08PM EDT2026-01-16104.50103.80105.600.00-1750.00%
NVDA260618P009100002024-06-04 12:56PM EDT2026-06-18134.50123.20125.550.00-5250.00%
NVDA261218P009100002024-06-07 12:07PM EDT2026-12-18147.80141.55145.20+0.95+0.65%21070.00%