UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:735.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C007350002024-05-17 3:50PM EDT2024-05-24191.10190.30192.75-19.19-9.13%957394.64%
NVDA240531C007350002024-05-17 2:20PM EDT2024-05-31191.95192.00194.15-25.07-11.55%21476.16%
NVDA240607C007350002024-05-17 9:50AM EDT2024-06-07210.25194.40195.65-2.44-1.15%2169.35%
NVDA240621C007350002024-05-17 12:56PM EDT2024-06-21207.50197.70201.20-10.16-4.67%211,23763.46%
NVDA240719C007350002024-05-17 3:16PM EDT2024-07-19209.10207.05208.10-19.46-8.51%55557.74%
NVDA250221C007350002024-05-16 12:58PM EDT2025-02-21296.00272.80275.450.00-13756.62%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P007350002024-05-17 3:59PM EDT2024-05-240.970.881.00+0.25+34.72%52460085.06%
NVDA240531P007350002024-05-17 3:59PM EDT2024-05-311.861.721.91+0.59+46.46%3020567.51%
NVDA240607P007350002024-05-17 3:21PM EDT2024-06-072.982.883.05+0.84+39.25%1713560.83%
NVDA240614P007350002024-05-16 11:25AM EDT2024-06-144.344.304.65+1.12+34.78%14457.82%
NVDA240621P007350002024-05-17 3:46PM EDT2024-06-215.755.305.90+1.30+29.21%2980054.65%
NVDA240719P007350002024-05-17 3:12PM EDT2024-07-1910.409.9010.60+2.16+26.21%177348.65%
NVDA250221P007350002024-03-11 10:18AM EDT2025-02-2183.5571.5072.650.00-110251.71%