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:650.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C006500002024-05-03 12:19PM EDT2024-05-10235.24237.50239.55+29.00+14.06%123113.53%
NVDA240517C006500002024-05-03 2:59PM EDT2024-05-17240.25238.60240.40+35.16+17.14%2458389.34%
NVDA240524C006500002024-05-03 9:51AM EDT2024-05-24239.00240.50243.10+54.30+29.40%41985.62%
NVDA240531C006500002024-05-03 9:54AM EDT2024-05-31240.34241.20244.80+26.07+12.17%13078.26%
NVDA240621C006500002024-05-03 2:39PM EDT2024-06-21252.40246.15249.15+43.20+20.65%62,76069.23%
NVDA240719C006500002024-05-03 9:44AM EDT2024-07-19244.80253.40254.75+25.35+11.55%441964.09%
NVDA240816C006500002024-05-03 3:54PM EDT2024-08-16260.52260.20261.65+49.02+23.18%316361.87%
NVDA240920C006500002024-05-03 2:43PM EDT2024-09-20275.00271.10272.20+48.05+21.17%51,29962.07%
NVDA241018C006500002024-05-03 2:31PM EDT2024-10-18282.20277.20278.60+41.26+17.12%26960.86%
NVDA241115C006500002024-05-02 10:01AM EDT2024-11-15246.10284.05285.800.00-218460.55%
NVDA241220C006500002024-05-01 3:55PM EDT2024-12-20249.98291.00296.350.00-12,94260.45%
NVDA250117C006500002024-05-03 3:44PM EDT2025-01-17300.12298.70300.55+27.21+9.97%21,46860.02%
NVDA250221C006500002024-05-02 10:53AM EDT2025-02-21271.00306.75308.800.00-211060.03%
NVDA250620C006500002024-05-03 12:38PM EDT2025-06-20331.47330.65332.95+26.47+8.68%171,19459.61%
NVDA251219C006500002024-04-30 11:41AM EDT2025-12-19351.84362.65364.850.00-261659.35%
NVDA260116C006500002024-04-30 12:52PM EDT2026-01-16355.58366.85369.200.00-31465559.27%
NVDA260618C006500002024-04-22 9:30AM EDT2026-06-18305.30389.50392.100.00-47859.12%
NVDA261218C006500002024-05-03 10:33AM EDT2026-12-18407.00411.90416.65+43.08+11.84%539858.80%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P006500002024-05-03 3:56PM EDT2024-05-100.090.090.13-0.12-57.14%84682991.60%
NVDA240517P006500002024-05-03 3:59PM EDT2024-05-170.350.310.36-0.18-33.96%3243,96170.80%
NVDA240524P006500002024-05-03 3:57PM EDT2024-05-241.831.701.86-1.15-38.59%811,01473.34%
NVDA240531P006500002024-05-03 3:28PM EDT2024-05-312.502.462.60-1.35-35.06%5448467.40%
NVDA240607P006500002024-05-03 3:37PM EDT2024-06-073.333.153.35-1.77-34.71%4112463.15%
NVDA240621P006500002024-05-03 3:59PM EDT2024-06-214.974.905.05-2.11-29.80%2524,59858.34%
NVDA240719P006500002024-05-03 2:26PM EDT2024-07-198.468.308.65-2.73-24.40%371,39152.95%
NVDA240816P006500002024-05-03 3:59PM EDT2024-08-1612.5012.1512.60-3.73-22.98%4589450.39%
NVDA240920P006500002024-05-03 3:29PM EDT2024-09-2019.6219.4019.80-4.58-18.93%272,63350.55%
NVDA241018P006500002024-05-03 12:47PM EDT2024-10-1823.6423.0523.40-5.21-18.06%647749.12%
NVDA241115P006500002024-05-03 1:51PM EDT2024-11-1527.9127.3527.85-4.30-13.35%1330748.54%
NVDA241220P006500002024-05-03 12:27PM EDT2024-12-2033.9233.0533.75-3.76-9.98%552,13448.26%
NVDA250117P006500002024-05-03 3:21PM EDT2025-01-1736.5536.1036.70-4.45-10.85%3352,84547.20%
NVDA250221P006500002024-05-03 10:34AM EDT2025-02-2142.4041.0041.85-4.47-9.54%233246.88%
NVDA250620P006500002024-05-03 3:50PM EDT2025-06-2056.2055.1056.10-6.77-10.75%4001,31645.31%
NVDA251219P006500002024-05-03 3:02PM EDT2025-12-1974.7074.0075.05-6.35-7.83%164143.82%
NVDA260116P006500002024-04-26 3:21PM EDT2026-01-1679.6476.0577.350.00-286043.52%
NVDA260618P006500002024-05-02 12:11PM EDT2026-06-1896.7589.1090.300.00-78542.51%
NVDA261218P006500002024-05-03 12:40PM EDT2026-12-18102.49101.65103.70-3.02-2.86%351,96241.48%