Australia markets close in 4 hours 52 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:96.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000960002024-07-15 3:59PM EDT2024-07-1932.5532.3532.70-0.60-1.81%8915,904129.30%
NVDA240726C000960002024-07-12 10:05AM EDT2024-07-2635.1132.4032.950.00-85591.80%
NVDA240802C000960002024-07-12 10:07AM EDT2024-08-0234.6632.6033.250.00-54682.52%
NVDA240816C000960002024-07-15 12:34PM EDT2024-08-1633.0633.1033.50-2.89-8.04%1911,29070.56%
NVDA240823C000960002024-07-08 1:49PM EDT2024-08-2334.3032.8534.150.00-2167.38%
NVDA240920C000960002024-07-12 1:01PM EDT2024-09-2036.8534.9035.300.00-519,78567.80%
NVDA241018C000960002024-07-15 12:19PM EDT2024-10-1835.2535.9536.40-2.89-7.58%202,40364.43%
NVDA241115C000960002024-07-15 3:50PM EDT2024-11-1536.6237.0537.50-1.73-4.51%162,24262.81%
NVDA241220C000960002024-07-12 12:50PM EDT2024-12-2040.5538.6539.200.00-32,99963.05%
NVDA250117C000960002024-07-15 2:23PM EDT2025-01-1739.1539.5540.15-3.20-7.56%35,30261.88%
NVDA250221C000960002024-07-15 10:55AM EDT2025-02-2142.6040.3541.60-1.11-2.54%193860.87%
NVDA250321C000960002024-07-12 2:32PM EDT2025-03-2145.0041.8042.600.00-103,19261.46%
NVDA250620C000960002024-07-12 3:53PM EDT2025-06-2045.8545.0045.400.00-131,67960.99%
NVDA250919C000960002024-07-15 9:38AM EDT2025-09-1949.4547.6048.10+0.20+0.41%159460.61%
NVDA251219C000960002024-07-15 11:57AM EDT2025-12-1950.5250.2050.70+0.92+1.85%1011,43860.77%
NVDA260116C000960002024-07-10 11:44AM EDT2026-01-1656.4550.9051.350.00-292,32960.64%
NVDA260618C000960002024-07-15 2:33PM EDT2026-06-1854.7054.5055.10-2.00-3.53%310,90560.55%
NVDA261218C000960002024-07-12 1:53PM EDT2026-12-1860.9258.2059.100.00-2092960.43%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000960002024-07-15 3:54PM EDT2024-07-190.030.010.03-0.01-25.00%19810,218107.81%
NVDA240726P000960002024-07-15 3:52PM EDT2024-07-260.060.050.06-0.02-25.00%3942073.44%
NVDA240802P000960002024-07-15 3:52PM EDT2024-08-020.130.110.13-0.02-13.33%4311,07664.26%
NVDA240816P000960002024-07-15 3:00PM EDT2024-08-160.340.310.33-0.01-2.86%1273,91056.93%
NVDA240823P000960002024-07-15 3:34PM EDT2024-08-230.440.410.45-0.40-47.62%8317954.69%
NVDA240920P000960002024-07-15 3:57PM EDT2024-09-201.641.571.60+0.06+3.80%294,88057.50%
NVDA241018P000960002024-07-15 1:50PM EDT2024-10-182.232.192.24+0.37+19.89%183,75053.56%
NVDA241115P000960002024-07-12 10:06AM EDT2024-11-152.822.912.970.00-1352,30851.84%
NVDA241220P000960002024-07-11 2:17PM EDT2024-12-204.104.004.100.00-63,59751.58%
NVDA250117P000960002024-07-15 3:50PM EDT2025-01-174.704.554.65+0.20+4.44%169,34150.05%
NVDA250221P000960002024-07-08 2:15PM EDT2025-02-215.265.405.550.00-128149.73%
NVDA250321P000960002024-07-15 11:49AM EDT2025-03-216.056.106.20+0.45+8.04%15,59449.22%
NVDA250620P000960002024-07-12 3:43PM EDT2025-06-207.758.008.150.00-292,39047.97%
NVDA250919P000960002024-07-11 10:33AM EDT2025-09-199.159.709.900.00-595247.09%
NVDA251219P000960002024-07-11 12:26PM EDT2025-12-1911.2311.3511.550.00-71,05146.53%
NVDA260116P000960002024-07-15 11:16AM EDT2026-01-1611.3811.7511.95-0.22-1.90%1062646.21%
NVDA260618P000960002024-07-15 11:47AM EDT2026-06-1813.9514.0514.30+0.17+1.23%426445.38%
NVDA261218P000960002024-07-15 9:45AM EDT2026-12-1816.3916.3516.65-0.11-0.67%147244.39%