Canada markets close in 1 hour 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,046.00+96.50 (+10.16%)
As of 02:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:910.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240524C009100002024-05-23 1:56PM EDT2024-05-24137.85136.65137.95+77.35+127.85%9881,659108.23%
NVDA240531C009100002024-05-23 1:49PM EDT2024-05-31148.48137.60139.90+83.07+127.00%21958359.61%
NVDA240607C009100002024-05-23 12:53PM EDT2024-06-07146.70139.15142.00+78.72+115.80%23957050.65%
NVDA240614C009100002024-05-23 1:57PM EDT2024-06-14145.17143.15144.80+69.84+92.71%247051.06%
NVDA240621C009100002024-05-23 1:44PM EDT2024-06-21154.80146.00148.25+76.46+97.60%2961,13049.95%
NVDA240628C009100002024-05-23 1:49PM EDT2024-06-28156.08148.30150.45+72.23+86.14%206847.76%
NVDA240719C009100002024-05-23 1:41PM EDT2024-07-19169.00158.90160.35+77.00+83.70%7866247.13%
NVDA240816C009100002024-05-23 1:39PM EDT2024-08-16181.65171.90173.30+75.95+71.85%5560947.33%
NVDA241018C009100002024-05-23 1:57PM EDT2024-10-18204.05203.00204.55+69.55+51.71%2215050.07%
NVDA241115C009100002024-05-23 1:53PM EDT2024-11-15219.05215.25217.80+71.70+48.66%2411951.13%
NVDA241220C009100002024-05-23 11:18AM EDT2024-12-20226.49230.55232.40+68.49+43.35%64552.21%
NVDA250221C009100002024-05-23 11:09AM EDT2025-02-21250.01252.20254.80+58.86+30.79%1535152.87%
NVDA260116C009100002024-05-23 9:43AM EDT2026-01-16336.72341.85344.35+61.58+22.38%69454.92%
NVDA260618C009100002024-05-23 10:27AM EDT2026-06-18371.35375.35378.95+70.10+23.27%546655.69%
NVDA261218C009100002024-05-23 1:18PM EDT2026-12-18418.26407.90413.85+80.26+23.75%2233455.97%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240524P009100002024-05-23 1:57PM EDT2024-05-240.240.230.26-20.76-98.86%2,3692,52183.15%
NVDA240531P009100002024-05-23 1:54PM EDT2024-05-310.960.991.06-24.65-96.25%1,21179149.13%
NVDA240607P009100002024-05-23 1:45PM EDT2024-06-071.691.851.99-27.41-94.19%18725241.66%
NVDA240614P009100002024-05-23 12:32PM EDT2024-06-143.523.754.00-30.40-89.62%6019140.81%
NVDA240621P009100002024-05-23 2:00PM EDT2024-06-215.575.305.45-30.68-84.63%1,2551,26538.78%
NVDA240628P009100002024-05-23 1:57PM EDT2024-06-287.507.157.70-36.50-82.95%1,1104838.62%
NVDA240719P009100002024-05-23 1:58PM EDT2024-07-1913.7313.5513.95-36.96-72.91%30224937.66%
NVDA240816P009100002024-05-23 12:13PM EDT2024-08-1621.6923.1023.55-37.92-63.61%4833538.15%
NVDA241018P009100002024-05-23 1:50PM EDT2024-10-1844.5545.4546.15-37.75-45.87%2222640.19%
NVDA241115P009100002024-05-23 10:58AM EDT2024-11-1557.6053.8554.95-30.00-34.25%638240.62%
NVDA241220P009100002024-05-23 1:40PM EDT2024-12-2063.2965.1065.90-36.51-36.58%23241.28%
NVDA250221P009100002024-05-23 12:05PM EDT2025-02-2177.7078.7579.95-35.90-31.60%23740.85%
NVDA260116P009100002024-05-23 1:22PM EDT2026-01-16132.27133.50135.25-34.73-20.80%57939.51%
NVDA260618P009100002024-05-16 10:59AM EDT2026-06-18188.70152.60154.700.00-11039.01%
NVDA261218P009100002024-05-23 1:03PM EDT2026-12-18171.24171.15174.15-27.66-13.91%111438.36%