New Zealand markets open in 8 hours 57 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.80-0.01 (-0.01%)
At close: 04:00PM EDT
136.10 +1.30 (+0.96%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C004500002024-05-31 3:43PM EDT2024-10-18659.60767.00773.550.00-1110.00%
NVDA241115C004500002024-05-23 11:40AM EDT2024-11-15613.66769.50775.850.00-1170.00%
NVDA241220C004500002024-05-23 1:49PM EDT2024-12-20621.15772.55778.750.00-63000.00%
NVDA250117C004500002024-06-07 12:11PM EDT2025-01-17769.00773.65781.60-14.27-1.82%51,1740.00%
NVDA250221C004500002024-06-03 12:03PM EDT2025-02-21711.85776.65784.350.00-1350.00%
NVDA250321C004500002024-06-06 1:24PM EDT2025-03-21776.35776.45789.600.00-130.00%
NVDA250620C004500002024-06-06 9:44AM EDT2025-06-20829.12785.35797.250.00-209270.00%
NVDA250919C004500002024-05-22 9:43AM EDT2025-09-19542.09792.15806.400.00-110.00%
NVDA251219C004500002024-06-07 1:36PM EDT2025-12-19810.85799.00814.10+9.43+1.18%289060.00%
NVDA260116C004500002024-06-07 12:44PM EDT2026-01-16805.67802.45817.35+6.59+0.82%71,0240.00%
NVDA260618C004500002024-05-30 2:32PM EDT2026-06-18755.35813.85829.300.00-11000.00%
NVDA261218C004500002024-06-05 3:19PM EDT2026-12-18847.63828.00843.800.00-1700.00%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P004500002024-06-05 11:34AM EDT2024-10-180.850.631.040.00-21160.00%
NVDA241115P004500002024-06-07 3:59PM EDT2024-11-151.200.901.40+0.06+5.26%21,8680.00%
NVDA241220P004500002024-06-07 12:22PM EDT2024-12-201.851.431.93+0.03+1.65%31,4800.00%
NVDA250117P004500002024-06-07 10:21AM EDT2025-01-172.252.052.26+0.05+2.27%42,7030.00%
NVDA250221P004500002024-06-07 1:49PM EDT2025-02-212.572.142.88-0.16-5.86%71100.00%
NVDA250321P004500002024-06-07 3:16PM EDT2025-03-213.302.763.25-0.05-1.49%121290.00%
NVDA250620P004500002024-06-07 12:22PM EDT2025-06-205.304.655.500.00-59010.00%
NVDA250919P004500002024-05-31 2:02PM EDT2025-09-199.707.157.900.00-1190.00%
NVDA251219P004500002024-06-07 12:05PM EDT2025-12-1910.859.7011.00-0.15-1.36%61,0690.00%
NVDA260116P004500002024-06-07 12:00PM EDT2026-01-1612.0010.9011.80+0.75+6.67%131,5170.00%
NVDA260618P004500002024-06-06 2:54PM EDT2026-06-1816.7015.8516.700.00-13830.00%
NVDA261218P004500002024-06-07 3:56PM EDT2026-12-1822.1020.5522.20-0.25-1.12%151,6140.00%