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:925.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C009250002024-05-03 3:59PM EDT2024-05-108.057.708.05+3.18+65.30%5,0701,83443.45%
NVDA240517C009250002024-05-03 3:59PM EDT2024-05-1716.9516.8017.15+6.05+55.50%2,1683,19745.74%
NVDA240524C009250002024-05-03 3:49PM EDT2024-05-2441.0541.1041.95+9.35+29.50%11173867.19%
NVDA240531C009250002024-05-03 3:59PM EDT2024-05-3145.8245.4546.45+10.01+27.95%661,08862.75%
NVDA240607C009250002024-05-03 3:51PM EDT2024-06-0749.8349.9551.00+9.58+23.80%233060.29%
NVDA240621C009250002024-05-03 3:29PM EDT2024-06-2159.0858.1558.70+11.88+25.17%10279957.12%
NVDA240719C009250002024-05-03 1:18PM EDT2024-07-1974.0071.6072.35+16.20+28.03%445453.91%
NVDA241220C009250002024-04-30 10:43AM EDT2024-12-20134.70137.05138.150.00-2854.46%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P009250002024-05-03 3:52PM EDT2024-05-1044.8043.7545.05-35.50-44.21%1,1237743.18%
NVDA240517P009250002024-05-03 3:46PM EDT2024-05-1752.9351.5553.45-22.91-30.21%612,07444.47%
NVDA240524P009250002024-05-03 3:24PM EDT2024-05-2476.0875.2076.35-21.57-22.09%2214663.77%
NVDA240531P009250002024-05-03 3:50PM EDT2024-05-3180.5078.7080.45-13.89-14.72%101459.16%
NVDA240621P009250002024-04-16 10:22AM EDT2024-06-21134.0288.8589.800.00-534652.32%
NVDA240719P009250002024-05-03 10:44AM EDT2024-07-19102.6099.0099.85-30.20-22.74%21548.24%
NVDA241220P009250002024-05-03 12:49PM EDT2024-12-20147.03145.15146.55-14.87-9.18%22644.44%