New Zealand markets close in 6 hours 47 minutes

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
889.47 +2.00 (+0.23%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Strike:715.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C007150002024-05-08 11:13AM EDT2024-05-10187.85171.25174.150.00-410124.12%
NVDA240517C007150002024-05-09 9:45AM EDT2024-05-17175.00172.35175.10-14.25-7.53%2428275.32%
NVDA240524C007150002024-05-09 10:46AM EDT2024-05-24177.90177.20178.80-25.20-12.41%3877.65%
NVDA240531C007150002024-04-26 10:02AM EDT2024-05-31156.61178.95180.650.00-1369.89%
NVDA240607C007150002024-05-08 2:34PM EDT2024-06-07199.50181.15182.800.00-1266.03%
NVDA240621C007150002024-05-09 3:38PM EDT2024-06-21188.00185.80187.40-13.00-6.47%172161.99%
NVDA240719C007150002024-05-09 10:59AM EDT2024-07-19198.75194.50196.00-12.35-5.85%43357.86%
NVDA250221C007150002024-05-06 3:38PM EDT2025-02-21289.90260.40262.900.00-29957.40%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P007150002024-05-09 3:14PM EDT2024-05-100.010.010.04-0.04-80.00%4048598.44%
NVDA240517P007150002024-05-09 3:54PM EDT2024-05-170.280.240.290.00-201,63159.57%
NVDA240524P007150002024-05-09 3:42PM EDT2024-05-243.753.553.85+0.60+19.05%4656470.36%
NVDA240531P007150002024-05-09 3:58PM EDT2024-05-315.054.805.05+0.54+11.97%3936562.88%
NVDA240607P007150002024-05-09 3:31PM EDT2024-06-076.426.206.60+0.52+8.81%711558.96%
NVDA240614P007150002024-05-09 1:44PM EDT2024-06-148.208.058.50+0.93+12.79%234757.07%
NVDA240621P007150002024-05-09 2:54PM EDT2024-06-219.109.259.80+0.66+7.82%2444454.57%
NVDA240719P007150002024-05-09 2:23PM EDT2024-07-1915.1014.7515.10+0.95+6.71%813849.60%
NVDA250221P007150002024-04-23 3:34PM EDT2025-02-2173.3058.3559.350.00-131445.30%