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:690.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510C006900002024-05-03 3:57PM EDT2024-05-10198.30197.55199.75+34.90+21.36%611698.00%
NVDA240517C006900002024-05-03 3:53PM EDT2024-05-17199.40198.80202.30+37.45+23.12%271,10982.61%
NVDA240524C006900002024-05-01 10:46AM EDT2024-05-24159.80202.05204.850.00-51578.58%
NVDA240531C006900002024-05-01 9:44AM EDT2024-05-31175.35204.55206.050.00-2372.86%
NVDA240607C006900002024-05-01 2:39PM EDT2024-06-07166.45204.60210.00+166.45--269.42%
NVDA240621C006900002024-05-03 10:42AM EDT2024-06-21206.27210.75211.95+28.67+16.14%447065.20%
NVDA240719C006900002024-05-03 2:31PM EDT2024-07-19223.70218.80220.05+33.60+17.67%333061.06%
NVDA240816C006900002024-04-30 3:45PM EDT2024-08-16216.18226.10229.650.00-637659.53%
NVDA241018C006900002024-04-26 11:12AM EDT2024-10-18234.00244.70249.500.00-25258.86%
NVDA241115C006900002024-05-02 12:48PM EDT2024-11-15222.50254.00257.600.00-210159.15%
NVDA250117C006900002024-05-03 10:48AM EDT2025-01-17270.00270.85272.50+7.80+2.97%439858.63%
NVDA250221C006900002024-05-01 3:32PM EDT2025-02-21245.75279.35281.650.00-213358.70%
NVDA250620C006900002024-05-01 9:54AM EDT2025-06-20279.10305.70307.700.00-122958.57%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60339.60342.000.00-113358.50%
NVDA260116C006900002024-04-25 10:01AM EDT2026-01-16284.85343.95346.500.00-268558.40%
NVDA260618C006900002024-04-19 11:09AM EDT2026-06-18319.52368.00370.700.00-223358.35%
NVDA261218C006900002024-05-02 2:26PM EDT2026-12-18367.95391.65396.800.00-182358.14%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510P006900002024-05-03 3:47PM EDT2024-05-100.170.160.29-0.15-46.87%4351,45182.03%
NVDA240517P006900002024-05-03 3:54PM EDT2024-05-170.520.520.55-0.40-43.48%3653,66062.45%
NVDA240524P006900002024-05-03 3:56PM EDT2024-05-243.503.453.60-2.25-39.13%4360470.41%
NVDA240531P006900002024-05-03 3:27PM EDT2024-05-314.754.504.85-2.31-32.72%9630464.67%
NVDA240607P006900002024-05-03 1:44PM EDT2024-06-076.154.756.00-2.45-28.49%74859.61%
NVDA240614P006900002024-05-03 2:23PM EDT2024-06-147.206.907.70+7.20-3-58.77%
NVDA240621P006900002024-05-03 3:46PM EDT2024-06-218.708.358.65-3.17-26.71%901,22756.65%
NVDA240719P006900002024-05-03 3:39PM EDT2024-07-1913.5413.1013.60-8.01-37.17%4537051.62%
NVDA240816P006900002024-05-03 3:31PM EDT2024-08-1618.5018.2518.75-4.75-20.43%870349.56%
NVDA241018P006900002024-05-03 11:47AM EDT2024-10-1833.4531.4032.20-5.02-13.05%3271148.40%
NVDA241115P006900002024-05-03 12:44PM EDT2024-11-1537.3036.5537.40-7.95-17.57%121447.84%
NVDA250117P006900002024-05-03 10:38AM EDT2025-01-1749.2046.5047.50-3.30-6.29%175246.53%
NVDA250221P006900002024-04-25 3:02PM EDT2025-02-2164.2552.0553.200.00-12946.19%
NVDA250620P006900002024-04-25 3:34PM EDT2025-06-2080.2568.2069.100.00-217644.73%
NVDA251219P006900002024-04-10 3:42PM EDT2025-12-1990.8788.4089.650.00-14643.28%
NVDA260116P006900002024-04-30 9:55AM EDT2026-01-1693.3090.7592.050.00-19142.97%
NVDA260618P006900002024-05-02 12:18PM EDT2026-06-18113.35104.45105.900.00-183741.99%
NVDA261218P006900002024-04-26 2:02PM EDT2026-12-18122.29117.80120.100.00-1011440.96%