New Zealand markets open in 9 hours 27 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.92+2.07 (+1.68%)
At close: 04:00PM EDT
124.06 -0.86 (-0.69%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Strike:1560.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C015600002024-06-07 1:12PM EDT2024-10-1848.7544.2545.40+4.45+10.05%94821,256.79%
NVDA241115C015600002024-06-07 12:43PM EDT2024-11-1557.5056.7558.00-3.45-5.66%268765.52%
NVDA241220C015600002024-06-07 3:12PM EDT2024-12-2074.9173.4574.75+4.06+5.73%2226640.50%
NVDA250117C015600002024-06-07 1:03PM EDT2025-01-1786.0082.7584.35-1.25-1.43%16211591.43%
NVDA250221C015600002024-06-07 1:33PM EDT2025-02-21102.1097.8099.85+9.10+9.78%1115588.72%
NVDA250321C015600002024-06-05 10:36AM EDT2025-03-21106.83108.75110.850.00-1328610.77%
NVDA250620C015600002024-06-07 1:56PM EDT2025-06-20147.17142.90144.70+5.67+4.01%21600.00%
NVDA250919C015600002024-06-06 2:01PM EDT2025-09-19172.37172.50176.450.00-12160.00%
NVDA251219C015600002024-06-06 3:44PM EDT2025-12-19203.00202.60205.700.00-1540.00%
NVDA260116C015600002024-06-06 11:44AM EDT2026-01-16212.00210.35213.100.00-1550.00%
NVDA260618C015600002024-06-07 9:53AM EDT2026-06-18250.60252.80256.65+2.60+1.05%1570.00%
NVDA261218C015600002024-06-06 3:16PM EDT2026-12-18297.94296.70304.000.00-83650.00%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P015600002024-05-24 2:19PM EDT2024-10-18504.00370.25377.500.00-220.00%
NVDA241115P015600002024-03-08 1:19PM EDT2024-11-15682.30677.70685.500.00-1430.00%
NVDA241220P015600002024-05-23 2:51PM EDT2024-12-20531.87387.30393.500.00-110.00%
NVDA250117P015600002024-05-31 3:16PM EDT2025-01-17487.95391.65398.700.00-250.00%
NVDA250221P015600002024-03-13 11:10AM EDT2025-02-21679.28675.25686.350.00--10.00%
NVDA250321P015600002024-05-08 11:02AM EDT2025-03-21657.00405.40414.500.00-110.00%
NVDA250620P015600002024-06-05 2:36PM EDT2025-06-20423.50421.50432.450.00-430.00%
NVDA251219P015600002024-05-08 11:11AM EDT2025-12-19675.70451.25466.500.00-240.00%
NVDA260116P015600002024-06-05 11:58AM EDT2026-01-16467.30455.80467.550.00-4740.00%
NVDA260618P015600002024-03-13 11:44AM EDT2026-06-18707.73690.40710.000.00--10.00%
NVDA261218P015600002024-06-06 9:47AM EDT2026-12-18496.98496.25515.200.00-10070.00%