Canada markets open in 3 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
887.83+29.66 (+3.46%)
At close: 04:00PM EDT
894.33 +6.44 (+0.73%)
Pre-Market: 06:19AM EDT
In The Money
Show:ListStraddle
Strike:1010.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510C010100002024-05-03 3:59PM EDT2024-05-100.590.000.000.00-2,659025.00%
NVDA240517C010100002024-05-03 3:59PM EDT2024-05-173.580.000.000.00-635012.50%
NVDA240524C010100002024-05-03 3:52PM EDT2024-05-2418.300.000.000.00-135012.50%
NVDA240531C010100002024-05-03 3:47PM EDT2024-05-3121.930.000.000.00-44012.50%
NVDA240607C010100002024-05-03 11:35AM EDT2024-06-0724.950.000.000.00-1206.25%
NVDA240614C010100002024-05-03 1:42PM EDT2024-06-1429.880.000.000.00-2-6.25%
NVDA240621C010100002024-05-03 3:51PM EDT2024-06-2131.750.000.000.00-7906.25%
NVDA240719C010100002024-05-03 12:18PM EDT2024-07-1943.700.000.000.00-3606.25%
NVDA240816C010100002024-05-03 12:20PM EDT2024-08-1655.140.000.000.00-106.25%
NVDA240920C010100002024-05-03 1:55PM EDT2024-09-2074.850.000.000.00-403.13%
NVDA241018C010100002024-05-03 2:10PM EDT2024-10-1885.100.000.000.00-103.13%
NVDA241115C010100002024-05-03 1:26PM EDT2024-11-1595.100.000.000.00-403.13%
NVDA241220C010100002024-05-03 2:54PM EDT2024-12-20107.900.000.000.00-703.13%
NVDA250117C010100002024-05-03 1:56PM EDT2025-01-17114.340.000.000.00-1203.13%
NVDA250221C010100002024-05-02 3:47PM EDT2025-02-21112.800.000.000.00-603.13%
NVDA250620C010100002024-05-01 10:36AM EDT2025-06-20136.450.000.000.00-20103.13%
NVDA251219C010100002024-05-01 12:58PM EDT2025-12-19163.600.000.000.00-101.56%
NVDA260116C010100002024-05-02 2:36PM EDT2026-01-16186.450.000.000.00-4401.56%
NVDA260618C010100002024-05-03 12:38PM EDT2026-06-18235.000.000.000.00-201.56%
NVDA261218C010100002024-05-02 2:15PM EDT2026-12-18246.000.000.000.00-401.56%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510P010100002024-05-03 3:41PM EDT2024-05-10122.100.000.000.00-3000.00%
NVDA240517P010100002024-05-03 2:24PM EDT2024-05-17123.100.000.000.00-1900.00%
NVDA240524P010100002024-04-29 9:47AM EDT2024-05-24164.500.000.000.00-200.00%
NVDA240531P010100002024-04-18 3:48PM EDT2024-05-31176.000.000.000.00--00.00%
NVDA240621P010100002024-04-29 9:52AM EDT2024-06-21175.650.000.000.00-400.00%
NVDA240719P010100002024-05-01 12:15PM EDT2024-07-19208.250.000.000.00-200.00%
NVDA240816P010100002024-04-26 11:20AM EDT2024-08-16180.350.000.000.00-200.00%
NVDA240920P010100002024-04-29 2:00PM EDT2024-09-20188.800.000.000.00-200.00%
NVDA241018P010100002024-05-02 9:36AM EDT2024-10-18208.200.000.000.00-100.00%
NVDA241115P010100002024-03-28 9:34AM EDT2024-11-15201.80196.90201.200.00-19947.85%
NVDA241220P010100002024-04-26 9:31AM EDT2024-12-20225.850.000.000.00-100.00%
NVDA250117P010100002024-04-30 1:40PM EDT2025-01-17214.800.000.000.00-100.00%
NVDA250221P010100002024-04-03 3:26PM EDT2025-02-21212.75206.70215.100.00-23743.45%
NVDA250620P010100002024-04-17 1:05PM EDT2025-06-20248.430.000.000.00-1000.00%
NVDA251219P010100002024-04-17 12:10PM EDT2025-12-19268.360.000.000.00-2600.00%
NVDA260116P010100002024-04-01 10:29AM EDT2026-01-16250.35283.95287.550.00-22745.53%
NVDA260618P010100002024-04-25 1:42PM EDT2026-06-18294.700.000.000.00-1300.00%
NVDA261218P010100002024-04-12 9:59AM EDT2026-12-18283.700.000.000.00-100.00%