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:815.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C008150002024-05-03 3:58PM EDT2024-05-1074.5575.2576.45+23.07+44.81%4434252.21%
NVDA240517C008150002024-05-03 3:59PM EDT2024-05-1780.8580.2581.65+21.85+37.03%7051,39950.01%
NVDA240524C008150002024-05-03 2:01PM EDT2024-05-2499.9999.00100.25+18.89+23.29%1512768.56%
NVDA240531C008150002024-05-03 3:22PM EDT2024-05-31102.45102.80104.05+18.45+21.96%11219863.97%
NVDA240607C008150002024-05-03 1:18PM EDT2024-06-07110.00106.85108.45+24.18+28.18%31961.72%
NVDA240621C008150002024-05-03 1:35PM EDT2024-06-21116.35114.45115.45+18.23+18.58%1557058.61%
NVDA240719C008150002024-05-03 10:19AM EDT2024-07-19121.65127.15128.30+19.25+18.80%54155.58%
NVDA241220C008150002024-05-02 10:21AM EDT2024-12-20185.06188.35189.95+29.28+18.80%11355.95%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P008150002024-05-03 3:59PM EDT2024-05-102.212.102.31-5.55-71.52%1,6651,62946.36%
NVDA240517P008150002024-05-03 3:59PM EDT2024-05-176.506.306.65-7.67-54.13%9341,80045.16%
NVDA240524P008150002024-05-03 3:29PM EDT2024-05-2423.8423.7524.35-11.66-32.85%2226064.75%
NVDA240531P008150002024-05-03 3:17PM EDT2024-05-3127.6627.0027.60-9.24-25.04%9228860.07%
NVDA240607P008150002024-05-03 1:15PM EDT2024-06-0731.0430.1031.00-9.97-24.31%133457.24%
NVDA240621P008150002024-05-03 3:37PM EDT2024-06-2136.6236.0036.60-9.73-20.99%4951253.54%
NVDA240719P008150002024-05-03 1:11PM EDT2024-07-1945.9345.1545.90-9.37-16.94%912749.44%
NVDA241220P008150002024-04-29 12:44PM EDT2024-12-2096.2588.9589.900.00-311045.78%