New Zealand markets open in 1 hour 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.40-0.49 (-0.37%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C004400002024-05-03 1:36PM EDT2024-10-18463.64659.30675.550.00-10120.00%
NVDA241115C004400002024-06-03 10:09AM EDT2024-11-15707.41779.15785.400.00-1630.00%
NVDA241220C004400002024-05-28 11:01AM EDT2024-12-20695.89782.10788.350.00-12010.00%
NVDA250117C004400002024-06-03 10:09AM EDT2025-01-17713.60783.45791.400.00-18080.00%
NVDA250221C004400002024-05-15 1:41PM EDT2025-02-21530.50786.55794.100.00-150.00%
NVDA250321C004400002024-05-07 3:20PM EDT2025-03-21494.17790.00798.100.00-180.00%
NVDA250620C004400002024-05-22 3:48PM EDT2025-06-20542.50795.05806.200.00-15590.00%
NVDA251219C004400002024-06-06 12:09PM EDT2025-12-19812.07807.00822.750.00-25360.00%
NVDA260116C004400002024-06-07 2:20PM EDT2026-01-16809.00810.00825.25+245.50+43.57%11970.00%
NVDA260618C004400002024-05-28 2:41PM EDT2026-06-18751.34822.00837.600.00-8390.00%
NVDA261218C004400002024-06-06 2:40PM EDT2026-12-18833.17834.60851.350.00-1920.00%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P004400002024-06-03 9:47AM EDT2024-10-180.760.491.030.00-2300.00%
NVDA241115P004400002024-05-24 12:15PM EDT2024-11-151.070.781.330.00-17720.00%
NVDA241220P004400002024-06-07 11:49AM EDT2024-12-201.701.281.83+0.03+1.80%29510.00%
NVDA250117P004400002024-05-29 2:10PM EDT2025-01-172.051.652.140.00-11,6920.00%
NVDA250221P004400002024-05-16 1:21PM EDT2025-02-215.251.902.850.00-1170.00%
NVDA250321P004400002024-06-05 1:01PM EDT2025-03-213.102.383.400.00-3650.00%
NVDA250620P004400002024-06-07 1:48PM EDT2025-06-204.754.405.05-0.50-9.52%102750.00%
NVDA250919P004400002024-06-05 1:45PM EDT2025-09-196.795.957.850.00-120.00%
NVDA251219P004400002024-06-06 10:21AM EDT2025-12-199.779.3510.100.00-11350.00%
NVDA260116P004400002024-06-07 12:04PM EDT2026-01-1611.1010.2010.80-0.10-0.89%23420.00%
NVDA260618P004400002024-06-05 2:19PM EDT2026-06-1815.5014.5015.800.00-101460.00%
NVDA261218P004400002024-06-05 2:19PM EDT2026-12-1820.9918.8521.350.00-51170.00%