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
924.83 +0.04 (+0.00%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:805.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C008050002024-05-17 3:59PM EDT2024-05-17119.85118.60121.00-20.60-14.67%4769085.16%
NVDA240524C008050002024-05-17 3:45PM EDT2024-05-24126.75125.45126.60-20.37-13.85%2520680.63%
NVDA240531C008050002024-05-17 2:59PM EDT2024-05-31129.53128.60129.70-26.37-16.91%37267.00%
NVDA240607C008050002024-05-17 9:48AM EDT2024-06-07148.95132.30133.40-10.90-6.82%21962.29%
NVDA240614C008050002024-05-17 10:10AM EDT2024-06-14144.70136.05137.45-9.95-6.43%20260.10%
NVDA240621C008050002024-05-17 3:33PM EDT2024-06-21141.90139.30140.45-18.63-11.61%2042557.90%
NVDA240719C008050002024-05-17 12:35PM EDT2024-07-19158.95151.05151.95-10.40-6.14%414153.68%
NVDA241220C008050002024-05-17 11:20AM EDT2024-12-20220.58211.45213.20+18.03+8.90%12654.71%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P008050002024-05-17 3:45PM EDT2024-05-170.010.000.05-0.04-80.00%3202,38492.19%
NVDA240524P008050002024-05-17 3:59PM EDT2024-05-245.405.005.40+1.20+28.57%79199776.49%
NVDA240531P008050002024-05-17 3:24PM EDT2024-05-317.277.208.30+1.76+31.94%771,22362.98%
NVDA240607P008050002024-05-17 3:45PM EDT2024-06-0710.5210.3510.85+3.37+47.13%188657.75%
NVDA240614P008050002024-05-17 1:40PM EDT2024-06-1412.6013.4013.95+1.48+13.31%168655.22%
NVDA240621P008050002024-05-17 3:46PM EDT2024-06-2115.9015.6516.05+3.15+24.71%18744852.49%
NVDA240628P008050002024-05-16 3:42PM EDT2024-06-2814.7014.2515.05+0.26+1.80%241647.06%
NVDA240719P008050002024-05-17 3:54PM EDT2024-07-1923.7323.5524.00+4.43+22.95%417747.01%
NVDA241220P008050002024-05-16 3:23PM EDT2024-12-2060.5166.0066.900.00-33044.24%