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:930.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C009300002024-05-03 3:59PM EDT2024-05-107.006.757.00+2.70+62.79%10,5212,17847.15%
NVDA240517C009300002024-05-03 3:56PM EDT2024-05-1715.4515.3515.70+5.40+53.73%1,4552,83147.53%
NVDA240524C009300002024-05-03 3:58PM EDT2024-05-2439.3539.3040.20+7.65+24.13%21380968.89%
NVDA240531C009300002024-05-03 3:09PM EDT2024-05-3144.8543.8044.55+8.82+24.48%2332163.97%
NVDA240607C009300002024-05-03 2:49PM EDT2024-06-0749.8048.0549.20+12.58+33.80%142861.18%
NVDA240621C009300002024-05-03 3:48PM EDT2024-06-2156.6556.1556.80+11.40+25.19%2511,39557.66%
NVDA240719C009300002024-05-03 2:50PM EDT2024-07-1971.5369.5570.25+14.53+25.49%96854.16%
NVDA240816C009300002024-05-03 3:53PM EDT2024-08-1682.6082.2584.25+11.80+16.67%1197753.37%
NVDA240920C009300002024-05-03 2:54PM EDT2024-09-20102.66101.65102.25+31.91+45.10%371,24254.71%
NVDA241018C009300002024-05-03 2:27PM EDT2024-10-18113.84110.95111.85+20.02+21.34%3112253.86%
NVDA241115C009300002024-05-03 2:44PM EDT2024-11-15123.95121.70122.45+24.90+25.14%617853.98%
NVDA241220C009300002024-05-03 12:08PM EDT2024-12-20135.82135.25136.15+33.85+33.20%1330954.57%
NVDA250117C009300002024-05-03 3:02PM EDT2025-01-17143.00142.30143.50+14.75+11.50%7074253.96%
NVDA250221C009300002024-05-03 12:11PM EDT2025-02-21154.28153.65155.30+29.24+23.38%121954.31%
NVDA250620C009300002024-05-03 12:12PM EDT2025-06-20187.00186.20187.90+28.50+17.98%519854.60%
NVDA251219C009300002024-05-03 12:13PM EDT2025-12-19227.78227.85230.15+57.50+33.77%215255.04%
NVDA260116C009300002024-04-25 2:28PM EDT2026-01-16195.09232.95235.400.00-2533454.96%
NVDA260618C009300002024-04-26 1:01PM EDT2026-06-18257.50262.10264.700.00-623355.19%
NVDA261218C009300002024-05-02 10:01AM EDT2026-12-18263.02290.70295.650.00-123955.19%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P009300002024-05-03 3:59PM EDT2024-05-1048.4047.4049.15-30.46-38.63%29366947.27%
NVDA240517P009300002024-05-03 3:59PM EDT2024-05-1756.3054.8556.75-21.51-27.64%1458045.75%
NVDA240524P009300002024-05-03 3:04PM EDT2024-05-2478.8078.1579.60-19.20-19.59%2087165.21%
NVDA240531P009300002024-05-03 1:23PM EDT2024-05-3181.9581.9083.45-34.99-29.92%102960.16%
NVDA240621P009300002024-05-03 10:20AM EDT2024-06-21100.2091.9592.90-22.08-18.06%264252.83%
NVDA240719P009300002024-05-03 9:58AM EDT2024-07-19102.95101.75102.85-28.08-21.43%31648.49%
NVDA240816P009300002024-05-03 1:46PM EDT2024-08-16112.25111.05112.00-19.08-14.53%324146.31%
NVDA240920P009300002024-05-03 3:41PM EDT2024-09-20126.05124.45126.60-19.14-13.18%736246.74%
NVDA241018P009300002024-05-03 1:22PM EDT2024-10-18131.77130.40133.25-8.18-5.84%28945.42%
NVDA241115P009300002024-04-30 1:16PM EDT2024-11-15152.95138.80140.650.00-38144.89%
NVDA241220P009300002024-05-02 11:51AM EDT2024-12-20168.65148.05149.500.00-133644.49%
NVDA250117P009300002024-05-03 2:36PM EDT2025-01-17151.55152.40153.60-38.10-20.09%424143.39%
NVDA250221P009300002024-05-02 3:54PM EDT2025-02-21174.95159.45161.250.00-63743.13%
NVDA250620P009300002024-04-30 10:42AM EDT2025-06-20186.20179.35181.150.00-103941.69%
NVDA251219P009300002024-05-01 12:44PM EDT2025-12-19233.98203.75205.750.00-11940.23%
NVDA260116P009300002024-04-29 2:50PM EDT2026-01-16212.90206.50208.550.00-2016839.93%
NVDA261218P009300002024-05-03 11:04AM EDT2026-12-18246.17233.45242.00-1.54-0.62%17838.13%