Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
887.89+29.72 (+3.46%)
At close: 04:00PM EDT
886.45 -1.44 (-0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:735.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510C007350002024-05-03 3:54PM EDT2024-05-10153.40152.85155.00+32.15+26.52%12519679.64%
NVDA240517C007350002024-05-03 12:39PM EDT2024-05-17154.90154.50155.95+28.05+22.11%2558063.27%
NVDA240524C007350002024-05-02 2:13PM EDT2024-05-24135.26162.05163.300.00-1155574.07%
NVDA240531C007350002024-04-29 11:00AM EDT2024-05-31152.45164.50165.850.00-2468.72%
NVDA240621C007350002024-05-03 3:57PM EDT2024-06-21172.70172.65173.80+26.59+18.20%171,26562.11%
NVDA240719C007350002024-05-02 11:32AM EDT2024-07-19151.05182.65183.850.00-32558.59%
NVDA250221C007350002024-04-24 11:54AM EDT2025-02-21195.95250.90253.350.00-43657.50%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510P007350002024-05-03 3:45PM EDT2024-05-100.300.290.41-0.49-62.03%74138367.29%
NVDA240517P007350002024-05-03 3:59PM EDT2024-05-171.070.951.20-1.13-51.36%4522,76754.47%
NVDA240524P007350002024-05-03 3:54PM EDT2024-05-247.477.257.55-4.38-36.96%9140168.03%
NVDA240531P007350002024-05-03 3:07PM EDT2024-05-319.408.909.45-5.77-38.04%33810862.48%
NVDA240607P007350002024-05-03 3:48PM EDT2024-06-0711.2811.1511.50-7.55-40.10%325559.59%
NVDA240621P007350002024-05-03 3:53PM EDT2024-06-2115.2214.9515.25-5.40-26.19%6581255.44%
NVDA240719P007350002024-05-03 3:03PM EDT2024-07-1922.0521.3521.95-5.87-21.02%24550.64%
NVDA250221P007350002024-03-11 10:18AM EDT2025-02-2183.5571.5072.650.00-110247.25%