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:755.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C007550002024-05-03 2:35PM EDT2024-05-10133.05133.05134.95+28.70+27.50%3925165.67%
NVDA240517C007550002024-05-03 3:57PM EDT2024-05-17135.60134.95136.90+27.45+25.38%970957.23%
NVDA240524C007550002024-05-03 3:47PM EDT2024-05-24144.89144.95146.15+31.62+27.92%117370.94%
NVDA240531C007550002024-05-01 11:54AM EDT2024-05-3196.94147.70149.100.00-3666.24%
NVDA240621C007550002024-05-03 11:06AM EDT2024-06-21151.48157.05158.00+23.80+18.64%681660.65%
NVDA240719C007550002024-05-03 10:18AM EDT2024-07-19162.71167.70168.90+27.28+20.14%33457.43%
NVDA250221C007550002024-05-02 12:59PM EDT2025-02-21210.00238.95241.500.00-210456.95%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P007550002024-05-03 3:54PM EDT2024-05-100.440.420.55-0.88-66.67%5901,16157.20%
NVDA240517P007550002024-05-03 3:58PM EDT2024-05-171.591.401.64-2.03-56.08%3452,13450.06%
NVDA240524P007550002024-05-03 3:54PM EDT2024-05-2410.259.8510.35-5.45-34.71%5536665.59%
NVDA240531P007550002024-05-03 3:49PM EDT2024-05-3112.5012.2512.60-6.15-32.98%4133961.03%
NVDA240607P007550002024-05-03 3:37PM EDT2024-06-0714.9614.5515.00-6.85-31.41%113658.18%
NVDA240621P007550002024-05-03 3:43PM EDT2024-06-2119.2618.9519.40-8.00-29.35%11298354.49%
NVDA240719P007550002024-05-03 2:54PM EDT2024-07-1926.5826.1526.80-8.64-24.53%35850.27%
NVDA250221P007550002024-05-01 11:27AM EDT2025-02-2193.8574.8075.850.00-11545.22%