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:835.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510C008350002024-05-03 3:59PM EDT2024-05-1057.6357.3558.45+20.32+54.46%2801,38650.12%
NVDA240517C008350002024-05-03 3:59PM EDT2024-05-1764.4564.3565.50+19.10+42.12%7711,51650.02%
NVDA240524C008350002024-05-03 3:52PM EDT2024-05-2485.3685.7586.90+16.36+23.71%7225269.64%
NVDA240531C008350002024-05-03 2:43PM EDT2024-05-3192.9989.8591.20+16.96+22.31%1921564.76%
NVDA240607C008350002024-05-03 3:23PM EDT2024-06-0795.2094.3595.75+17.40+22.37%299062.29%
NVDA240621C008350002024-05-03 3:37PM EDT2024-06-21103.00102.05103.05+17.60+20.61%991,08758.76%
NVDA240719C008350002024-05-03 12:25PM EDT2024-07-19115.30115.30116.35+16.20+16.35%913655.53%
NVDA241220C008350002024-05-02 10:36AM EDT2024-12-20178.00177.60179.50+28.00+18.67%13755.67%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240510P008350002024-05-03 3:59PM EDT2024-05-104.304.204.45-8.75-67.05%1,5191,08248.07%
NVDA240517P008350002024-05-03 3:59PM EDT2024-05-1710.5010.2510.55-10.50-50.00%1,2961,48146.02%
NVDA240524P008350002024-05-03 3:52PM EDT2024-05-2430.8530.1031.55-13.93-31.11%15418266.14%
NVDA240531P008350002024-05-03 3:30PM EDT2024-05-3134.1833.9534.90-11.92-25.86%5516661.08%
NVDA240607P008350002024-05-03 12:32PM EDT2024-06-0739.3537.5038.55-13.65-25.75%72758.11%
NVDA240621P008350002024-05-03 3:58PM EDT2024-06-2144.1643.6544.15-11.96-21.31%8038853.91%
NVDA240719P008350002024-05-03 2:44PM EDT2024-07-1953.1053.1053.90-13.02-19.69%37049.54%
NVDA241220P008350002024-05-02 2:27PM EDT2024-12-20111.1097.8599.100.00-4945.63%