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:1050.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C010500002024-05-03 3:59PM EDT2024-05-100.220.160.26-0.14-38.89%3,1901,53051.32%
NVDA240517C010500002024-05-03 3:59PM EDT2024-05-171.891.801.92+0.51+36.96%5,67115,49651.03%
NVDA240524C010500002024-05-03 3:57PM EDT2024-05-2412.3511.9512.60+2.85+30.00%2781,06467.76%
NVDA240531C010500002024-05-03 3:55PM EDT2024-05-3114.9514.7515.45+2.75+22.54%17426863.04%
NVDA240607C010500002024-05-03 3:07PM EDT2024-06-0718.8018.0018.75+4.82+34.48%697360.62%
NVDA240621C010500002024-05-03 3:57PM EDT2024-06-2123.7023.6024.00+5.25+28.46%4196,67056.77%
NVDA240719C010500002024-05-03 3:54PM EDT2024-07-1934.1333.9034.60+6.51+23.57%86390253.12%
NVDA240816C010500002024-05-03 3:44PM EDT2024-08-1645.4044.8545.45+9.30+25.76%4370352.03%
NVDA240920C010500002024-05-03 2:17PM EDT2024-09-2063.9562.1063.00+10.05+18.65%1736853.65%
NVDA241018C010500002024-05-03 3:43PM EDT2024-10-1872.0070.9071.85+13.00+22.03%213352.83%
NVDA241115C010500002024-05-03 10:30AM EDT2024-11-1578.6080.9582.05+18.35+30.46%1015552.95%
NVDA241220C010500002024-05-03 3:58PM EDT2024-12-2093.9594.2095.00+10.87+13.08%456153.52%
NVDA250117C010500002024-05-03 3:31PM EDT2025-01-17102.00101.25102.05+11.00+12.09%211,05352.94%
NVDA250221C010500002024-05-03 11:53AM EDT2025-02-21110.95111.85113.60+10.45+10.40%3041,56553.20%
NVDA250620C010500002024-05-03 2:41PM EDT2025-06-20148.00144.45145.75+20.15+15.76%939453.50%
NVDA251219C010500002024-04-24 10:12AM EDT2025-12-19154.81186.65188.250.00-111153.95%
NVDA260116C010500002024-05-02 3:41PM EDT2026-01-16177.15191.85193.600.00-1648853.87%
NVDA260618C010500002024-04-30 12:32PM EDT2026-06-18216.15221.75223.950.00-66254.16%
NVDA261218C010500002024-05-01 11:02AM EDT2026-12-18227.29250.90256.700.00-61,39754.24%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P010500002024-05-03 3:59PM EDT2024-05-10162.75157.40167.35-33.90-17.24%24052.88%
NVDA240517P010500002024-05-03 3:58PM EDT2024-05-17163.80162.15163.90-40.30-19.75%449350.67%
NVDA240524P010500002024-05-01 12:08PM EDT2024-05-24238.30170.35172.850.00-5362.38%
NVDA240531P010500002024-04-29 3:35PM EDT2024-05-31189.65171.65175.400.00-1257.30%
NVDA240621P010500002024-05-03 1:39PM EDT2024-06-21180.70179.20181.15-27.25-13.10%441650.91%
NVDA240719P010500002024-05-03 2:36PM EDT2024-07-19185.00185.65188.70-13.85-6.97%313647.46%
NVDA240816P010500002024-04-29 9:45AM EDT2024-08-16220.80190.60198.250.00-23946.67%
NVDA240920P010500002024-04-18 2:56PM EDT2024-09-20237.85203.30208.350.00-1225345.63%
NVDA241018P010500002024-04-01 11:06AM EDT2024-10-18211.35252.60256.550.00-21861.88%
NVDA241115P010500002024-04-30 1:11PM EDT2024-11-15233.06217.30220.000.00-410043.45%
NVDA241220P010500002024-04-26 9:46AM EDT2024-12-20255.00225.20231.200.00-184344.23%
NVDA250117P010500002024-05-03 12:26PM EDT2025-01-17232.00229.45232.10-19.00-7.57%1134142.09%
NVDA250221P010500002024-03-26 3:56PM EDT2025-02-21232.00268.50278.850.00-264052.86%
NVDA250620P010500002024-03-21 10:21AM EDT2025-06-20253.70324.35339.450.00-62560.08%
NVDA251219P010500002024-04-17 12:40PM EDT2025-12-19297.50276.35281.300.00-64038.87%
NVDA260116P010500002024-04-26 11:13AM EDT2026-01-16290.88279.60283.800.00-7312838.53%
NVDA260618P010500002024-02-01 1:23PM EDT2026-06-18434.75311.10315.700.00--440.71%
NVDA261218P010500002024-04-08 1:21PM EDT2026-12-18320.65304.00319.700.00-33037.32%