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:865.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C008650002024-05-03 3:59PM EDT2024-05-1034.4434.2035.00+13.44+64.00%1,16388548.32%
NVDA240517C008650002024-05-03 3:58PM EDT2024-05-1743.7143.8044.40+13.56+44.98%9251,83047.97%
NVDA240524C008650002024-05-03 3:59PM EDT2024-05-2468.7368.5069.35+14.38+26.46%10225769.41%
NVDA240531C008650002024-05-03 3:54PM EDT2024-05-3172.6572.8073.30+13.25+22.31%6214764.14%
NVDA240607C008650002024-05-03 2:12PM EDT2024-06-0779.8677.2078.25+16.83+26.70%176861.60%
NVDA240621C008650002024-05-03 3:58PM EDT2024-06-2185.7085.4586.25+14.55+20.45%15662158.34%
NVDA240719C008650002024-05-03 2:29PM EDT2024-07-19102.4698.9599.85+18.85+22.55%1515154.97%
NVDA241220C008650002024-05-03 11:46AM EDT2024-12-20161.30163.00164.90+14.31+9.74%73255.28%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P008650002024-05-03 3:59PM EDT2024-05-1010.9910.7011.15-15.36-58.29%3,03355645.97%
NVDA240517P008650002024-05-03 3:58PM EDT2024-05-1719.8419.4019.80-14.01-41.39%7851,37545.27%
NVDA240524P008650002024-05-03 3:51PM EDT2024-05-2443.6042.0543.65-16.21-27.10%22348565.46%
NVDA240531P008650002024-05-03 3:33PM EDT2024-05-3147.5046.4548.20-12.93-21.40%2210961.12%
NVDA240607P008650002024-05-03 2:47PM EDT2024-06-0750.4750.2552.10-15.55-23.55%3611758.13%
NVDA240621P008650002024-05-03 3:33PM EDT2024-06-2157.5356.5057.30-12.87-18.28%10047553.51%
NVDA240719P008650002024-05-03 3:48PM EDT2024-07-1967.2066.4067.35-13.55-16.78%811049.16%