New Zealand markets close in 3 hours 7 minutes

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:870.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C008700002024-06-07 12:52PM EDT2024-10-18372.55372.85378.55-7.51-1.98%62600.00%
NVDA241115C008700002024-06-07 12:01PM EDT2024-11-15371.55383.40386.35-6.45-1.71%21330.00%
NVDA241220C008700002024-06-07 11:54AM EDT2024-12-20384.15393.65399.70+29.90+8.44%2600.00%
NVDA250221C008700002024-06-07 12:22PM EDT2025-02-21413.10414.05417.50+54.45+15.18%2980.00%
NVDA260116C008700002024-06-05 10:41AM EDT2026-01-16490.68495.55505.400.00-14460.00%
NVDA260618C008700002024-06-05 3:26PM EDT2026-06-18541.55524.75538.750.00-21960.00%
NVDA261218C008700002024-06-07 12:20PM EDT2026-12-18563.49558.75572.60-12.66-2.20%12470.00%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P008700002024-06-07 2:16PM EDT2024-10-1819.0517.4518.30+2.25+13.39%173970.00%
NVDA241115P008700002024-06-06 9:30AM EDT2024-11-1521.2322.9523.450.00-15810.00%
NVDA241220P008700002024-06-07 1:30PM EDT2024-12-2030.8030.3531.05-0.57-1.82%51200.00%
NVDA250221P008700002024-06-07 10:33AM EDT2025-02-2145.1240.9542.30+4.52+11.13%2680.00%
NVDA260116P008700002024-06-05 10:36AM EDT2026-01-1693.1090.3592.050.00-2880.00%
NVDA260618P008700002024-05-24 3:56PM EDT2026-06-18131.80108.80110.950.00-4610.00%
NVDA261218P008700002024-06-07 10:22AM EDT2026-12-18133.00126.05129.75+2.79+2.14%1550.00%