New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.07+3.27 (+2.43%)
At close: 04:00PM EDT
138.08 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:109.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C001090002024-10-14 3:44PM EDT2024-10-1829.1228.9529.60+3.06+11.74%7722,611122.85%
NVDA241025C001090002024-10-14 3:55PM EDT2024-10-2529.6429.1529.85+3.36+12.79%1,0061,44485.50%
NVDA241101C001090002024-10-14 1:40PM EDT2024-11-0130.2029.2030.10+3.68+13.88%1,0145671.39%
NVDA241108C001090002024-10-11 11:44AM EDT2024-11-0827.0829.0030.850.00-228366.48%
NVDA241115C001090002024-10-14 3:58PM EDT2024-11-1530.1029.9530.60+2.80+10.26%1632,05064.38%
NVDA241122C001090002024-10-09 9:48AM EDT2024-11-2226.2129.1533.200.00--1369.12%
NVDA241220C001090002024-10-14 3:19PM EDT2024-12-2033.0032.0032.85+3.20+10.74%592,06962.27%
NVDA250117C001090002024-10-14 1:17PM EDT2025-01-1734.0533.3534.25+2.86+9.17%426,84460.12%
NVDA250221C001090002024-10-14 12:55PM EDT2025-02-2136.1135.6536.20+2.71+8.11%121,39360.87%
NVDA250620C001090002024-10-14 9:57AM EDT2025-06-2042.4940.9541.65+3.49+8.95%523,61959.87%
NVDA251219C001090002024-10-14 11:46AM EDT2025-12-1947.8047.5548.35+2.85+6.34%11,62559.72%
NVDA260116C001090002024-10-14 3:47PM EDT2026-01-1649.1648.5549.15+3.31+7.22%6059.71%
NVDA260618C001090002024-10-14 9:45AM EDT2026-06-1853.5553.0553.65+6.60+14.06%21,95059.71%
NVDA261218C001090002024-10-14 2:08PM EDT2026-12-1858.8557.8558.40+3.25+5.85%147259.89%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P001090002024-10-14 3:54PM EDT2024-10-180.030.020.03-0.04-57.14%81210,96591.41%
NVDA241025P001090002024-10-14 3:56PM EDT2024-10-250.090.080.10-0.11-55.00%1551,99064.84%
NVDA241101P001090002024-10-14 3:44PM EDT2024-11-010.230.210.24-0.18-43.90%2803,70058.89%
NVDA241108P001090002024-10-14 3:57PM EDT2024-11-080.440.400.54-0.27-38.03%7426857.81%
NVDA241115P001090002024-10-14 3:57PM EDT2024-11-150.620.590.64-0.33-34.74%6503,70354.25%
NVDA241122P001090002024-10-14 2:57PM EDT2024-11-221.170.691.78-0.51-30.36%2210658.74%
NVDA241129P001090002024-10-14 3:53PM EDT2024-11-291.340.261.53-0.66-33.00%19216157.57%
NVDA241220P001090002024-10-14 3:33PM EDT2024-12-202.102.172.25-0.74-26.06%3626,58453.61%
NVDA250117P001090002024-10-14 3:49PM EDT2025-01-173.003.053.20-0.80-21.05%559,05750.92%
NVDA250221P001090002024-10-14 3:25PM EDT2025-02-214.454.554.70-1.00-18.35%1011,43250.92%
NVDA250620P001090002024-10-14 3:32PM EDT2025-06-208.408.458.65-1.20-12.50%361,75749.46%
NVDA251219P001090002024-10-14 2:04PM EDT2025-12-1912.8712.7013.10-1.38-9.68%1047.41%
NVDA260116P001090002024-10-07 1:16PM EDT2026-01-1615.7113.3013.550.00-2152646.88%
NVDA260618P001090002024-10-14 11:00AM EDT2026-06-1816.6016.1516.50-0.70-4.05%112945.90%
NVDA261218P001090002024-10-14 3:08PM EDT2026-12-1819.0518.9519.35-1.25-6.16%4415244.73%