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:1700.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C017000002024-05-01 2:51PM EDT2024-05-100.010.000.010.00-51131125.00%
NVDA240517C017000002024-05-03 11:45AM EDT2024-05-170.010.000.03-0.02-66.67%432695.31%
NVDA240524C017000002024-05-03 3:26PM EDT2024-05-240.160.100.15+0.02+14.29%78691.99%
NVDA240531C017000002024-05-03 3:26PM EDT2024-05-310.320.190.32+0.07+28.00%4614385.16%
NVDA240621C017000002024-05-03 2:34PM EDT2024-06-210.590.510.56+0.12+25.53%203,38369.56%
NVDA240719C017000002024-05-03 3:34PM EDT2024-07-191.141.111.24+0.14+14.00%10017860.94%
NVDA240816C017000002024-05-01 11:18AM EDT2024-08-161.582.132.410.00-86357.08%
NVDA240920C017000002024-05-02 3:33PM EDT2024-09-204.355.005.350.00-5219156.34%
NVDA241018C017000002024-04-26 10:21AM EDT2024-10-187.006.807.350.00-211454.41%
NVDA241115C017000002024-04-29 1:31PM EDT2024-11-1510.659.8010.100.00-1126753.84%
NVDA241220C017000002024-05-03 1:55PM EDT2024-12-2014.4514.1514.65+2.95+25.65%3411553.66%
NVDA250117C017000002024-05-03 2:11PM EDT2025-01-1717.4416.6017.30+2.94+20.28%2285652.61%
NVDA250221C017000002024-04-26 3:34PM EDT2025-02-2121.2221.2522.20-1.01-4.54%14752.44%
NVDA250321C017000002024-05-03 10:53AM EDT2025-03-2124.5725.1526.00+2.63+11.99%417152.25%
NVDA250620C017000002024-05-03 12:17PM EDT2025-06-2038.8238.3539.40+4.97+14.68%318451.88%
NVDA251219C017000002024-05-03 9:38AM EDT2025-12-1963.7067.2068.45+6.20+10.78%23651.84%
NVDA260116C017000002024-05-03 9:48AM EDT2026-01-1670.0071.2572.30-1.05-1.48%210151.70%
NVDA260618C017000002024-05-03 9:47AM EDT2026-06-1893.8295.4096.65+8.67+10.18%25651.79%
NVDA261218C017000002024-05-03 2:28PM EDT2026-12-18125.00122.00124.55+15.30+13.95%38651.77%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240517P017000002024-04-29 1:32PM EDT2024-05-17822.15807.30814.650.00-110158.98%
NVDA240621P017000002024-03-28 1:33PM EDT2024-06-21794.09816.40832.000.00-1040112.20%
NVDA240719P017000002024-03-14 9:45AM EDT2024-07-19811.20815.60825.250.00-2082.96%
NVDA240816P017000002024-03-21 9:31AM EDT2024-08-16781.40930.40945.400.00-10157.91%
NVDA240920P017000002024-03-14 10:54AM EDT2024-09-20820.45815.55825.200.00-3061.49%
NVDA241018P017000002024-03-07 3:22PM EDT2024-10-18777.45815.90828.000.00--058.12%
NVDA241115P017000002024-03-11 3:54PM EDT2024-11-15846.65824.80839.650.00-20063.08%
NVDA241220P017000002024-04-29 12:49PM EDT2024-12-20827.73804.20818.000.00-4045.02%
NVDA250117P017000002024-04-30 1:31PM EDT2025-01-17834.41804.60819.600.00-2044.43%
NVDA250221P017000002024-03-07 1:42PM EDT2025-02-21789.90812.40830.000.00--050.10%
NVDA250321P017000002024-04-30 3:29PM EDT2025-03-21831.22804.85821.300.00-2041.47%
NVDA250620P017000002024-04-23 12:40PM EDT2025-06-20881.11804.05823.900.00--038.55%
NVDA251219P017000002024-04-23 12:31PM EDT2025-12-19880.14808.00828.000.00-4034.33%
NVDA260116P017000002024-04-18 9:54AM EDT2026-01-16858.93808.00828.000.00-2033.55%
NVDA260618P017000002024-04-18 10:01AM EDT2026-06-18863.59814.00834.000.00-2732.47%
NVDA261218P017000002024-04-09 1:07PM EDT2026-12-18860.41820.00840.000.00-22931.11%