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:1250.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C012500002024-05-03 3:58PM EDT2024-05-100.020.000.05-0.03-60.00%27345178.13%
NVDA240517C012500002024-05-03 3:59PM EDT2024-05-170.210.210.22-0.04-16.00%2651,71367.58%
NVDA240524C012500002024-05-03 3:52PM EDT2024-05-242.002.012.12+0.24+13.64%6036874.90%
NVDA240531C012500002024-05-03 3:55PM EDT2024-05-312.952.822.99+0.54+22.41%10416268.85%
NVDA240607C012500002024-05-03 2:10PM EDT2024-06-073.883.653.85+1.09+39.07%4964.61%
NVDA240621C012500002024-05-03 3:53PM EDT2024-06-215.605.555.70+1.25+28.74%2441,92059.30%
NVDA240719C012500002024-05-03 3:18PM EDT2024-07-1910.159.7510.15+2.40+30.97%3299353.96%
NVDA240816C012500002024-05-03 2:40PM EDT2024-08-1616.5515.5516.10+4.55+37.92%401,17552.30%
NVDA240920C012500002024-05-03 2:27PM EDT2024-09-2028.0026.3527.10+5.90+26.70%1879353.25%
NVDA241115C012500002024-05-01 3:41PM EDT2024-11-1531.4040.5041.100.00-3213752.37%
NVDA241220C012500002024-05-03 2:38PM EDT2024-12-2052.9050.8051.55+8.50+19.14%327752.79%
NVDA250117C012500002024-05-02 2:30PM EDT2025-01-1748.0554.5557.900.00-696951.86%
NVDA250221C012500002024-05-03 2:32PM EDT2025-02-2168.5065.8567.00+12.50+22.32%28252.36%
NVDA250620C012500002024-05-03 3:19PM EDT2025-06-2095.2094.5095.80+13.70+16.81%4029152.48%
NVDA251219C012500002024-05-03 11:52AM EDT2025-12-19132.67134.50135.90+20.17+17.93%221652.86%
NVDA260116C012500002024-05-01 3:56PM EDT2026-01-16118.65139.50140.950.00-133852.76%
NVDA260618C012500002024-04-29 2:12PM EDT2026-06-18165.91169.00170.550.00-818753.02%
NVDA261218C012500002024-05-03 9:35AM EDT2026-12-18193.20199.20202.45+10.20+5.57%246353.10%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P012500002024-04-08 11:52AM EDT2024-05-10374.87357.45364.800.00--0135.84%
NVDA240517P012500002024-04-12 1:07PM EDT2024-05-17361.67357.45364.800.00-4096.07%
NVDA240524P012500002024-04-17 11:16AM EDT2024-05-24386.09360.45363.850.00--072.86%
NVDA240531P012500002024-04-16 10:24AM EDT2024-05-31377.40360.30364.300.00--065.56%
NVDA240621P012500002024-05-01 1:36PM EDT2024-06-21424.22362.35364.900.00-90051.73%
NVDA240719P012500002024-04-19 2:31PM EDT2024-07-19466.09363.40367.150.00-2046.27%
NVDA240816P012500002024-04-19 2:45PM EDT2024-08-16479.60365.70370.200.00-1643.99%
NVDA240920P012500002024-04-18 9:45AM EDT2024-09-20417.48369.60375.850.00-5943.58%
NVDA241115P012500002024-04-30 3:10PM EDT2024-11-15396.49377.80383.550.00-2641.95%
NVDA241220P012500002024-03-08 2:31PM EDT2024-12-20410.10389.50396.850.00-81145.46%
NVDA250117P012500002024-04-22 9:59AM EDT2025-01-17470.25383.35391.250.00-11340.36%
NVDA250620P012500002024-04-08 12:37PM EDT2025-06-20417.50400.50410.800.00-110538.73%
NVDA251219P012500002024-04-17 12:23PM EDT2025-12-19449.45416.70432.750.00-29937.90%
NVDA260116P012500002024-03-25 11:59AM EDT2026-01-16401.00476.30490.650.00-17550.24%
NVDA260618P012500002024-05-01 3:08PM EDT2026-06-18460.25430.65448.750.00-78136.58%
NVDA261218P012500002024-05-02 1:54PM EDT2026-12-18471.03444.00460.050.00-93435.00%