New Zealand markets open in 8 hours 23 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
124.76 -0.16 (-0.13%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C007000002024-06-07 3:08PM EDT2024-10-18527.19526.20531.90-6.64-1.24%108750.00%
NVDA241115C007000002024-06-07 9:56AM EDT2024-11-15524.10531.55536.80-2.60-0.49%25000.00%
NVDA241220C007000002024-06-07 2:57PM EDT2024-12-20540.60538.25544.30+14.60+2.78%91,6290.00%
NVDA250117C007000002024-06-07 3:57PM EDT2025-01-17543.30543.80549.55+13.99+2.64%252,7750.00%
NVDA250221C007000002024-06-05 3:52PM EDT2025-02-21564.41548.60556.300.00-51610.00%
NVDA250321C007000002024-05-31 12:08PM EDT2025-03-21442.00553.45562.650.00-12540.00%
NVDA250620C007000002024-06-07 1:31PM EDT2025-06-20580.00570.85578.80+2.10+0.36%82,1140.00%
NVDA250919C007000002024-05-31 12:02PM EDT2025-09-19484.81585.30596.500.00-380.00%
NVDA251219C007000002024-06-07 3:18PM EDT2025-12-19603.90606.00613.60+0.22+0.04%97490.00%
NVDA260116C007000002024-06-07 12:10PM EDT2026-01-16600.16605.20619.65-13.84-2.25%111,1290.00%
NVDA260618C007000002024-06-06 9:43AM EDT2026-06-18674.35629.75645.000.00-14210.00%
NVDA261218C007000002024-06-07 10:40AM EDT2026-12-18650.41656.20670.70-8.99-1.36%27610.00%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P007000002024-06-07 3:13PM EDT2024-10-184.904.605.30-0.50-9.26%2402,8120.00%
NVDA241115P007000002024-06-07 3:29PM EDT2024-11-157.006.457.05-0.55-7.28%101,9470.00%
NVDA241220P007000002024-06-07 3:58PM EDT2024-12-209.859.6010.10-0.65-6.19%1071,6640.00%
NVDA250117P007000002024-06-07 3:53PM EDT2025-01-1711.9511.7512.10-0.40-3.24%2675,2320.00%
NVDA250221P007000002024-06-07 1:00PM EDT2025-02-2115.0814.3515.55-1.01-6.28%18240.00%
NVDA250321P007000002024-06-07 2:25PM EDT2025-03-2118.2517.2518.15-0.45-2.41%122,0500.00%
NVDA250620P007000002024-06-07 12:40PM EDT2025-06-2026.7025.8026.70-0.65-2.38%61,9280.00%
NVDA250919P007000002024-06-07 1:18PM EDT2025-09-1934.8534.2035.85-2.06-5.58%13310.00%
NVDA251219P007000002024-06-07 3:48PM EDT2025-12-1943.4542.5544.50-0.67-1.52%21,1480.00%
NVDA260116P007000002024-06-07 3:33PM EDT2026-01-1645.5044.9046.35-2.00-4.21%81,9700.00%
NVDA260618P007000002024-06-07 1:18PM EDT2026-06-1858.9358.4059.90-3.07-4.95%46,8370.00%
NVDA261218P007000002024-06-07 2:57PM EDT2026-12-1873.0570.4073.60-2.20-2.92%28270.00%