New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
924.79 0.00 (0.00%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C000800002024-01-11 11:15AM EDT2024-05-17463.08640.50644.850.00-210.00%
NVDA240621C000800002024-05-16 10:22AM EDT2024-06-21871.10844.00846.350.00-1697303.71%
NVDA250117C000800002024-01-12 12:16PM EDT2025-01-17472.24641.75649.050.00-11630.00%
NVDA250620C000800002024-01-22 4:14PM EDT2025-06-20525.48590.00610.000.00-1510.00%
NVDA251219C000800002024-01-05 11:17AM EDT2025-12-19414.55587.55590.450.00-220.00%
NVDA260116C000800002024-02-20 4:09PM EDT2026-01-16620.00839.10846.950.00-21092.74%
NVDA260618C000800002024-03-21 12:19PM EDT2026-06-18851.45684.55701.050.00-260.00%
NVDA261218C000800002024-03-21 12:19PM EDT2026-12-18852.70686.10702.150.00-2250.00%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P000800002024-03-04 10:34AM EDT2024-05-170.010.000.170.00-121,568.75%
NVDA240621P000800002024-04-02 11:52AM EDT2024-06-210.020.000.070.00-6431242.97%
NVDA240920P000800002024-02-20 4:27PM EDT2024-09-200.010.000.300.00-2244146.68%
NVDA241220P000800002024-03-18 3:28PM EDT2024-12-200.070.000.250.00-140110.06%
NVDA250117P000800002024-05-17 11:48AM EDT2025-01-170.020.010.02+0.01+100.00%102,57187.50%
NVDA250620P000800002024-04-25 12:02PM EDT2025-06-200.210.000.510.00-1515387.16%
NVDA251219P000800002024-04-03 9:30AM EDT2025-12-190.650.000.000.00-11125.00%
NVDA260116P000800002024-05-15 1:56PM EDT2026-01-160.010.000.780.00-51,34473.90%
NVDA260618P000800002024-03-04 4:52PM EDT2026-06-180.440.140.880.00-4568.16%
NVDA261218P000800002024-05-06 12:44PM EDT2026-12-180.600.011.620.00-21964.84%