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:990.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C009900002024-05-03 3:59PM EDT2024-05-101.081.051.12+0.04+3.85%1,86695650.15%
NVDA240517C009900002024-05-03 3:59PM EDT2024-05-175.055.055.25+1.63+47.66%7731,34649.44%
NVDA240524C009900002024-05-03 3:55PM EDT2024-05-2422.5522.0522.95+5.04+28.78%19526368.90%
NVDA240531C009900002024-05-03 3:59PM EDT2024-05-3126.3525.7526.70+6.25+31.09%608463.84%
NVDA240607C009900002024-05-03 2:02PM EDT2024-06-0731.6829.9030.50+7.44+30.69%123261.09%
NVDA240621C009900002024-05-03 3:56PM EDT2024-06-2136.9636.8537.35+7.75+26.53%1351,82257.37%
NVDA240719C009900002024-05-03 1:44PM EDT2024-07-1951.7049.1049.70+10.60+25.79%3759953.74%
NVDA240816C009900002024-05-03 3:31PM EDT2024-08-1661.9461.1561.85+10.86+21.26%3135252.60%
NVDA240920C009900002024-05-03 11:49AM EDT2024-09-2078.0279.7080.65+14.98+23.76%695854.22%
NVDA241018C009900002024-05-02 2:14PM EDT2024-10-1876.4089.0589.950.00-1810653.39%
NVDA241115C009900002024-05-03 1:31PM EDT2024-11-15100.5599.50100.55+29.05+40.63%644753.49%
NVDA241220C009900002024-05-03 2:01PM EDT2024-12-20113.80113.00113.90+13.05+12.95%130454.04%
NVDA250117C009900002024-05-03 2:29PM EDT2025-01-17122.90119.90121.25+23.40+23.52%1885153.42%
NVDA250221C009900002024-05-03 12:21PM EDT2025-02-21130.50131.30132.90+12.50+10.59%29353.75%
NVDA250620C009900002024-05-03 12:14PM EDT2025-06-20163.77164.00165.55+16.87+11.48%826154.03%
NVDA251219C009900002024-04-29 1:37PM EDT2025-12-19204.96206.20207.950.00-16454.46%
NVDA260116C009900002024-05-01 12:11PM EDT2026-01-16175.01211.25213.650.00-323854.40%
NVDA260618C009900002024-05-03 9:42AM EDT2026-06-18235.60240.95243.50+18.08+8.31%21354.66%
NVDA261218C009900002024-05-02 9:36AM EDT2026-12-18249.00270.45275.250.00-211654.73%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P009900002024-05-03 3:53PM EDT2024-05-10103.40101.85103.85-43.85-29.78%195854.93%
NVDA240517P009900002024-05-03 3:16PM EDT2024-05-17105.85104.80106.65-28.37-21.14%968347.41%
NVDA240524P009900002024-05-01 10:32AM EDT2024-05-24162.10119.70122.950.00-2864.11%
NVDA240621P009900002024-05-03 2:12PM EDT2024-06-21131.55132.55134.30-13.95-9.59%539352.40%
NVDA240719P009900002024-05-01 12:18PM EDT2024-07-19191.20140.20143.250.00-714748.31%
NVDA240816P009900002024-04-29 9:53AM EDT2024-08-16174.00149.05151.850.00-312046.14%
NVDA240920P009900002024-05-01 10:50AM EDT2024-09-20193.99163.00165.350.00-121346.33%
NVDA241018P009900002024-04-23 11:14AM EDT2024-10-18209.85168.75171.400.00-184044.86%
NVDA241115P009900002024-04-26 2:21PM EDT2024-11-15188.35174.85178.200.00-210744.19%
NVDA241220P009900002024-05-03 9:36AM EDT2024-12-20191.95183.70187.10-45.50-19.16%215543.90%
NVDA250117P009900002024-05-01 2:28PM EDT2025-01-17218.20188.85191.300.00-229242.87%
NVDA250221P009900002024-04-30 11:50AM EDT2025-02-21209.63194.95199.900.00-83242.96%
NVDA250620P009900002024-04-17 1:05PM EDT2025-06-20234.97214.05219.200.00-105641.37%
NVDA251219P009900002024-04-26 3:43PM EDT2025-12-19247.65238.65243.400.00-114939.82%
NVDA260116P009900002024-04-19 3:57PM EDT2026-01-16305.06241.00246.400.00-15539.56%
NVDA260618P009900002024-03-27 11:44AM EDT2026-06-18264.40261.90265.100.00-2639.08%
NVDA261218P009900002024-04-30 2:27PM EDT2026-12-18281.23267.25278.350.00-115637.48%