Canada markets open in 9 hours 21 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
886.45 -1.44 (-0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:485.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240517C004850002024-04-23 10:30AM EDT2024-05-17341.80402.85404.800.00-11125154.30%
NVDA240621C004850002024-05-02 1:07PM EDT2024-06-21370.00405.85408.300.00-163899.21%
NVDA240719C004850002024-05-03 11:22AM EDT2024-07-19398.60408.10411.55+27.30+7.35%177887.15%
NVDA240920C004850002024-05-01 9:42AM EDT2024-09-20385.77413.10421.150.00-11976.58%
NVDA250117C004850002024-04-23 9:48AM EDT2025-01-17360.50430.10434.700.00-251270.01%
NVDA250620C004850002024-05-01 2:05PM EDT2025-06-20400.00450.50452.950.00-114566.72%
NVDA251219C004850002024-05-01 2:42PM EDT2025-12-19440.39471.50474.350.00-2621164.89%
NVDA260116C004850002024-04-19 3:06PM EDT2026-01-16365.34471.70478.750.00-391264.36%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240517P004850002024-05-03 1:06PM EDT2024-05-170.050.000.14-0.04-44.44%4222114.45%
NVDA240621P004850002024-05-03 11:50AM EDT2024-06-210.740.640.85-0.14-15.91%186174.95%
NVDA240719P004850002024-05-02 3:40PM EDT2024-07-191.510.991.420.00-57963.46%
NVDA240920P004850002024-05-03 12:09PM EDT2024-09-204.153.804.05-0.95-18.63%19457.04%
NVDA250117P004850002024-05-03 10:41AM EDT2025-01-1710.479.8010.25-1.16-9.97%189151.23%
NVDA250620P004850002024-05-02 10:09AM EDT2025-06-2023.6518.9019.550.00-1014248.54%
NVDA251219P004850002024-04-19 11:06AM EDT2025-12-1935.6029.6530.550.00-19946.63%
NVDA260116P004850002024-04-18 10:12AM EDT2026-01-1634.5031.1532.000.00-29746.31%