New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
887.47-16.65 (-1.84%)
At close: 04:00PM EDT
899.50 +12.03 (+1.36%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Strike:1640.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517C016400002024-05-08 2:35PM EDT2024-05-170.010.000.000.00-41,38650.00%
NVDA240621C016400002024-05-09 9:49AM EDT2024-06-210.450.000.000.00-486825.00%
NVDA240719C016400002024-05-09 3:59PM EDT2024-07-191.160.000.000.00-135225.00%
NVDA240816C016400002024-05-07 1:59PM EDT2024-08-162.950.000.000.00-637625.00%
NVDA240920C016400002024-05-07 3:51PM EDT2024-09-206.610.000.000.00-3378212.50%
NVDA241115C016400002024-05-08 11:54AM EDT2024-11-1511.650.000.000.00-5048212.50%
NVDA241220C016400002024-05-01 10:25AM EDT2024-12-2012.890.000.000.00-625812.50%
NVDA250117C016400002024-05-08 2:54PM EDT2025-01-1720.600.000.000.00-2680912.50%
NVDA250221C016400002024-04-23 12:46PM EDT2025-02-2116.420.000.000.00-224512.50%
NVDA250321C016400002024-05-08 1:27PM EDT2025-03-2130.100.000.000.00-113812.50%
NVDA250620C016400002024-05-06 3:59PM EDT2025-06-2050.200.000.000.00-169212.50%
NVDA251219C016400002024-05-07 10:48AM EDT2025-12-1977.410.000.000.00-41636.25%
NVDA260116C016400002024-05-08 11:03AM EDT2026-01-1683.800.000.000.00-153956.25%
NVDA260618C016400002024-04-19 11:10AM EDT2026-06-1882.640.000.000.00-1346.25%
NVDA261218C016400002024-05-09 10:19AM EDT2026-12-18130.000.000.000.00-13,9286.25%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P016400002024-03-28 9:55AM EDT2024-05-17729.25757.15772.000.00-20266.36%
NVDA240621P016400002024-03-28 2:53PM EDT2024-06-21736.83756.40772.000.00-2380114.14%
NVDA240719P016400002024-03-15 11:28AM EDT2024-07-19751.83755.60765.050.00-2081.81%
NVDA240816P016400002024-03-14 12:08PM EDT2024-08-16776.60751.35765.300.00-1065.56%
NVDA240920P016400002024-04-29 10:22AM EDT2024-09-20766.250.000.000.00-400.00%
NVDA241115P016400002024-03-27 12:08PM EDT2024-11-15740.19757.15771.250.00-2054.36%
NVDA241220P016400002024-03-13 1:13PM EDT2024-12-20751.64751.55765.050.00-4050.73%
NVDA250117P016400002024-03-06 11:49AM EDT2025-01-17754.16750.45770.000.00-2051.64%
NVDA250221P016400002024-04-29 12:24PM EDT2025-02-21764.850.000.000.00-200.00%
NVDA250620P016400002024-03-14 9:30AM EDT2025-06-20760.10755.25770.000.00-1140.75%
NVDA251219P016400002024-05-08 11:54AM EDT2025-12-19752.600.000.000.00-420.00%
NVDA260116P016400002024-05-08 11:12AM EDT2026-01-16749.850.000.000.00--10.00%
NVDA260618P016400002024-03-08 12:42PM EDT2026-06-18758.20766.85780.450.00-121233.46%
NVDA261218P016400002024-05-01 9:30AM EDT2026-12-18803.790.000.000.00-2230.00%