Canada markets closed

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:555.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240517C005550002024-05-03 9:58AM EDT2024-05-17335.00333.05335.05+30.00+9.84%3594121.92%
NVDA240621C005550002024-04-30 3:26PM EDT2024-06-21320.03337.20339.600.00-158283.75%
NVDA240719C005550002024-04-29 2:34PM EDT2024-07-19328.53340.55343.850.00-213775.21%
NVDA240920C005550002024-05-01 11:41AM EDT2024-09-20300.95349.05354.850.00-310567.93%
NVDA241220C005550002024-05-03 11:25AM EDT2024-12-20360.95367.55369.85+58.56+19.37%410265.62%
NVDA250117C005550002024-04-19 10:31AM EDT2025-01-17314.90371.90374.200.00-229564.78%
NVDA250620C005550002024-04-23 10:07AM EDT2025-06-20330.88396.75398.950.00-618663.07%
NVDA251219C005550002024-04-29 9:37AM EDT2025-12-19407.30422.55425.100.00-45962.09%
NVDA260116C005550002024-04-30 9:57AM EDT2026-01-16424.63426.00428.750.00-19461.93%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240517P005550002024-05-03 10:17AM EDT2024-05-170.140.090.18-0.09-39.13%163592.58%
NVDA240621P005550002024-05-03 2:33PM EDT2024-06-211.441.411.57-0.68-32.08%51,09165.48%
NVDA240719P005550002024-05-03 3:21PM EDT2024-07-192.802.732.95-1.29-31.54%325658.14%
NVDA240920P005550002024-05-01 12:57PM EDT2024-09-2012.857.758.100.00-2275453.38%
NVDA241220P005550002024-04-26 10:18AM EDT2024-12-2018.0014.7517.150.00-124250.01%
NVDA250117P005550002024-05-01 2:58PM EDT2025-01-1721.5017.5519.150.00-224549.91%
NVDA250620P005550002024-04-29 9:42AM EDT2025-06-2035.4031.1031.900.00-815746.94%
NVDA251219P005550002024-05-02 9:34AM EDT2025-12-1950.6345.5546.450.00-1817645.29%
NVDA260116P005550002024-03-26 1:15PM EDT2026-01-1646.6053.7554.750.00-19847.49%