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
130.86 +1.62 (+1.25%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Strike:92.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000920002024-07-12 10:39AM EDT2024-07-1938.500.000.000.00-7513,5850.00%
NVDA240726C000920002024-07-12 10:05AM EDT2024-07-2638.480.000.000.00-800.00%
NVDA240802C000920002024-07-09 9:56AM EDT2024-08-0240.580.000.000.00-1120.00%
NVDA240816C000920002024-07-11 3:30PM EDT2024-08-1637.300.000.000.00-4000.00%
NVDA240823C000920002024-07-10 11:35AM EDT2024-08-2342.850.000.000.00--10.00%
NVDA240920C000920002024-07-12 2:28PM EDT2024-09-2041.450.000.000.00-1214,5210.00%
NVDA241018C000920002024-07-12 2:38PM EDT2024-10-1842.800.000.000.00-5900.00%
NVDA241115C000920002024-07-11 12:42PM EDT2024-11-1541.950.000.000.00-451,7570.00%
NVDA241220C000920002024-07-12 10:21AM EDT2024-12-2042.550.000.000.00-300.00%
NVDA250117C000920002024-07-12 1:30PM EDT2025-01-1745.070.000.000.00-1915,6090.00%
NVDA250221C000920002024-07-12 11:19AM EDT2025-02-2146.000.000.000.00-12,0320.00%
NVDA250321C000920002024-07-12 1:57PM EDT2025-03-2147.300.000.000.00-22,4450.00%
NVDA250620C000920002024-07-11 1:14PM EDT2025-06-2047.650.000.000.00-62,8060.00%
NVDA250919C000920002024-07-10 3:49PM EDT2025-09-1955.970.000.000.00-103570.00%
NVDA251219C000920002024-07-09 3:51PM EDT2025-12-1955.300.000.000.00-21,0410.00%
NVDA260116C000920002024-07-11 10:19AM EDT2026-01-1655.100.000.000.00-1000.00%
NVDA260618C000920002024-07-10 10:51AM EDT2026-06-1862.500.000.000.00-1300.00%
NVDA261218C000920002024-07-12 11:31AM EDT2026-12-1862.500.000.000.00-31,9270.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000920002024-07-12 3:04PM EDT2024-07-190.030.000.000.00-1,4327,50550.00%
NVDA240726P000920002024-07-12 12:41PM EDT2024-07-260.070.000.000.00-3135450.00%
NVDA240802P000920002024-07-12 2:29PM EDT2024-08-020.100.000.000.00-5016425.00%
NVDA240816P000920002024-07-12 3:53PM EDT2024-08-160.300.000.000.00-276025.00%
NVDA240823P000920002024-07-11 3:57PM EDT2024-08-230.760.000.000.00-51725.00%
NVDA240920P000920002024-07-12 3:59PM EDT2024-09-201.210.000.000.00-1,0129,78412.50%
NVDA241018P000920002024-07-12 2:35PM EDT2024-10-181.410.000.000.00-52,78812.50%
NVDA241115P000920002024-07-12 1:22PM EDT2024-11-152.070.000.000.00-12,06012.50%
NVDA241220P000920002024-07-12 3:11PM EDT2024-12-202.850.000.000.00-46,01512.50%
NVDA250117P000920002024-07-12 10:42AM EDT2025-01-173.440.000.000.00-59,22112.50%
NVDA250221P000920002024-07-11 10:12AM EDT2025-02-214.050.000.000.00-241,42812.50%
NVDA250321P000920002024-07-11 3:51PM EDT2025-03-215.220.000.000.00-106.25%
NVDA250620P000920002024-07-12 1:11PM EDT2025-06-206.470.000.000.00-12,1246.25%
NVDA250919P000920002024-07-12 3:54PM EDT2025-09-198.240.000.000.00-321,0506.25%
NVDA251219P000920002024-07-12 2:30PM EDT2025-12-199.460.000.000.00-12,8596.25%
NVDA260116P000920002024-07-12 3:33PM EDT2026-01-1610.050.000.000.00-24,3836.25%
NVDA260618P000920002024-07-11 10:21AM EDT2026-06-1812.100.000.000.00-142716.25%
NVDA261218P000920002024-07-12 3:36PM EDT2026-12-1814.410.000.000.00-1,2032,1546.25%