New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
887.89+29.72 (+3.46%)
At close: 04:00PM EDT
886.45 -1.44 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1030.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C010300002024-05-03 3:59PM EDT2024-05-100.350.230.41-0.13-27.08%1,7331,08852.73%
NVDA240517C010300002024-05-03 3:59PM EDT2024-05-172.622.502.62+0.75+40.11%6032,62051.52%
NVDA240524C010300002024-05-03 3:36PM EDT2024-05-2415.1214.6515.50+3.76+33.10%10416369.22%
NVDA240531C010300002024-05-03 3:46PM EDT2024-05-3118.3217.7518.60+3.78+26.00%1867464.01%
NVDA240621C010300002024-05-03 3:56PM EDT2024-06-2127.5227.4027.85+5.37+24.24%2171657.30%
NVDA240719C010300002024-05-03 2:17PM EDT2024-07-1939.9938.4039.10+7.69+23.81%3030453.53%
NVDA240816C010300002024-05-03 2:46PM EDT2024-08-1651.4049.8050.45+11.06+27.42%536652.38%
NVDA240920C010300002024-05-03 10:30AM EDT2024-09-2065.6567.8068.40+12.65+23.87%528154.00%
NVDA241018C010300002024-04-30 9:33AM EDT2024-10-1874.6576.4577.500.00-215453.09%
NVDA241115C010300002024-05-03 10:35AM EDT2024-11-1583.8086.6087.80+8.15+10.77%115253.17%
NVDA241220C010300002024-05-03 12:55PM EDT2024-12-20100.0199.80101.00+2.96+3.05%216553.71%
NVDA250117C010300002024-05-03 1:56PM EDT2025-01-17108.02106.90108.10+15.37+16.59%356353.12%
NVDA250221C010300002024-05-02 3:46PM EDT2025-02-21106.60118.15119.600.00-616453.44%
NVDA250620C010300002024-05-03 2:21PM EDT2025-06-20152.87150.90152.05+18.79+14.01%15653.73%
NVDA251219C010300002024-04-26 3:43PM EDT2025-12-19189.40192.90194.600.00-1317754.13%
NVDA260116C010300002024-04-26 10:22AM EDT2026-01-16186.65198.10200.000.00-16854.06%
NVDA260618C010300002024-04-24 9:40AM EDT2026-06-18193.00227.85230.350.00-14154.34%
NVDA261218C010300002024-05-03 2:04PM EDT2026-12-18260.19257.60262.85+35.54+15.82%24954.46%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P010300002024-05-03 3:56PM EDT2024-05-10143.00139.40144.85-37.45-20.75%52077.01%
NVDA240517P010300002024-05-03 3:24PM EDT2024-05-17143.55142.75144.45-66.40-31.63%102950.54%
NVDA240524P010300002024-04-29 10:46AM EDT2024-05-24170.91153.05155.800.00-11564.36%
NVDA240621P010300002024-05-03 1:37PM EDT2024-06-21164.50162.90165.15-68.34-29.35%116951.82%
NVDA240719P010300002024-05-01 12:16PM EDT2024-07-19225.25170.70173.400.00-27348.25%
NVDA240816P010300002024-05-03 12:02PM EDT2024-08-16182.70176.15180.00-13.40-6.83%119645.26%
NVDA240920P010300002024-04-12 12:31PM EDT2024-09-20197.65190.60193.700.00-1630346.05%
NVDA241018P010300002024-04-25 2:23PM EDT2024-10-18200.79196.30199.10-35.12-14.89%11044.42%
NVDA241115P010300002024-04-11 2:51PM EDT2024-11-15200.20202.75205.550.00-210843.73%
NVDA241220P010300002024-04-01 2:02PM EDT2024-12-20213.70232.20236.750.00-232950.85%
NVDA250117P010300002024-04-30 1:40PM EDT2025-01-17228.78215.20218.150.00-116042.41%
NVDA250221P010300002024-04-03 3:39PM EDT2025-02-21225.80219.75226.000.00-21942.34%
NVDA250620P010300002024-05-02 1:56PM EDT2025-06-20260.21239.85245.200.00-223740.88%
NVDA251219P010300002024-04-01 10:29AM EDT2025-12-19260.80295.95299.400.00-21446.07%
NVDA260116P010300002024-05-01 1:12PM EDT2026-01-16305.45265.70271.800.00-11,31339.05%
NVDA260618P010300002024-03-19 10:51AM EDT2026-06-18298.20297.20302.900.00-71241.02%
NVDA261218P010300002024-04-22 9:59AM EDT2026-12-18343.00290.00307.300.00-11237.67%