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:1670.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C016700002024-06-06 3:10PM EDT2024-10-1832.6030.3531.200.00-6181,834.13%
NVDA241115C016700002024-06-06 10:49AM EDT2024-11-1547.2340.4541.300.00-414712.18%
NVDA241220C016700002024-06-07 3:47PM EDT2024-12-2056.3354.7555.90-5.00-8.15%124553.59%
NVDA250117C016700002024-06-07 11:02AM EDT2025-01-1761.5563.0063.95-9.10-12.88%1028494.54%
NVDA250221C016700002024-06-05 11:15AM EDT2025-02-2175.7076.5078.550.00-531469.03%
NVDA250321C016700002024-05-31 1:41PM EDT2025-03-2154.3886.5088.500.00-150458.34%
NVDA250620C016700002024-06-06 11:30AM EDT2025-06-20119.25118.50120.700.00-193486.82%
NVDA251219C016700002024-06-07 3:16PM EDT2025-12-19176.49176.15179.10-6.71-3.66%1160.00%
NVDA260116C016700002024-06-07 12:53PM EDT2026-01-16183.81183.65186.45+32.27+21.29%1240.00%
NVDA260618C016700002024-05-21 1:26PM EDT2026-06-18114.80226.20229.250.00-270.00%
NVDA261218C016700002024-05-23 1:30PM EDT2026-12-18190.46269.10276.550.00-3430.00%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241220P016700002024-04-30 11:33AM EDT2024-12-20796.22543.45547.450.00-200.00%
NVDA250117P016700002024-05-06 12:02PM EDT2025-01-17753.12473.25477.100.00-6400.00%
NVDA250221P016700002024-03-08 3:19PM EDT2025-02-21794.69782.45799.750.00-400.00%
NVDA250620P016700002024-05-14 1:38PM EDT2025-06-20764.30508.10524.000.00--50.00%
NVDA251219P016700002024-03-11 9:32AM EDT2025-12-19824.000.000.000.00-100.00%
NVDA260618P016700002024-04-02 9:38AM EDT2026-06-18799.00820.30844.300.00--00.00%
NVDA261218P016700002024-05-23 10:40AM EDT2026-12-18675.30576.00593.700.00-100.00%