New Zealand markets open in 8 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.72+2.80 (+2.24%)
At close: 04:00PM EDT
129.95 +2.23 (+1.75%)
Pre-market: 08:42AM EDT
In the money
Show:ListStraddle
Strike:1460.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C014600002024-06-07 12:49PM EDT2024-10-1863.7063.2564.40+1.32+2.12%43071,501.64%
NVDA241115C014600002024-06-07 3:55PM EDT2024-11-1578.3077.3578.60-1.05-1.32%9212893.97%
NVDA241220C014600002024-06-07 1:04PM EDT2024-12-2099.5996.0097.40-1.41-1.40%241763.68%
NVDA250117C014600002024-06-07 3:25PM EDT2025-01-17107.05106.30107.75-0.25-0.23%6441724.30%
NVDA250221C014600002024-06-05 2:48PM EDT2025-02-21128.30122.55124.400.00-154832.32%
NVDA250321C014600002024-06-07 3:46PM EDT2025-03-21135.98133.95135.95-2.37-1.71%4310.00%
NVDA250620C014600002024-06-05 9:53AM EDT2025-06-20162.88169.50171.400.00-1430.00%
NVDA250919C014600002024-06-05 1:37PM EDT2025-09-19203.80200.00204.650.00-440.00%
NVDA251219C014600002024-06-07 9:41AM EDT2025-12-19222.98229.55233.60-12.64-5.36%7700.00%
NVDA260116C014600002024-06-07 3:14PM EDT2026-01-16237.48237.65240.70-9.52-3.85%1470.00%
NVDA260618C014600002024-06-07 10:42AM EDT2026-06-18276.41280.90285.05-13.84-4.77%6130.00%
NVDA261218C014600002024-06-06 10:27AM EDT2026-12-18328.00324.60331.350.00-31640.00%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P014600002024-06-04 11:13AM EDT2024-10-18340.00288.60294.950.00-10100.00%
NVDA241115P014600002024-05-13 1:44PM EDT2024-11-15559.27297.20303.900.00-200.00%
NVDA241220P014600002024-04-25 11:05AM EDT2024-12-20640.84408.60416.800.00-110.00%
NVDA250117P014600002024-06-05 10:20AM EDT2025-01-17326.30314.75321.400.00-10110.00%
NVDA250221P014600002024-03-13 1:14PM EDT2025-02-21587.82581.55591.850.00--110.00%
NVDA250321P014600002024-03-13 11:27AM EDT2025-03-21594.20576.90587.300.00-45270.00%
NVDA250620P014600002024-06-04 11:57AM EDT2025-06-20391.23348.05359.850.00-2170.00%
NVDA251219P014600002024-05-08 11:09AM EDT2025-12-19586.90385.15391.650.00-24150.00%
NVDA260116P014600002024-04-22 3:20PM EDT2026-01-16669.51540.85556.650.00-55830.00%
NVDA260618P014600002024-04-25 3:32PM EDT2026-06-18653.35472.10488.700.00-58580.00%
NVDA261218P014600002024-05-24 11:49AM EDT2026-12-18511.29430.40446.900.00-21040.00%