UK 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:745.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C007450002024-05-03 11:23AM EDT2024-05-10134.70142.85145.05+22.22+19.75%5722875.15%
NVDA240517C007450002024-05-03 3:40PM EDT2024-05-17145.45144.75146.40+27.35+23.16%1945061.46%
NVDA240524C007450002024-05-03 3:56PM EDT2024-05-24153.70153.45154.60+34.50+28.94%11673.35%
NVDA240531C007450002024-05-03 2:49PM EDT2024-05-31158.43155.95157.35+9.28+6.22%44467.98%
NVDA240621C007450002024-05-03 3:06PM EDT2024-06-21166.67164.65165.80+34.26+25.87%254961.61%
NVDA240719C007450002024-05-03 10:15AM EDT2024-07-19168.95175.05176.35+25.95+18.15%73158.19%
NVDA250221C007450002024-04-23 2:52PM EDT2025-02-21196.35244.85247.450.00-47257.28%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P007450002024-05-03 3:59PM EDT2024-05-100.370.360.43-0.68-64.76%68583464.16%
NVDA240517P007450002024-05-03 3:59PM EDT2024-05-171.301.231.32-1.50-53.57%1,0382,23852.81%
NVDA240524P007450002024-05-03 3:49PM EDT2024-05-248.788.558.85-5.02-36.38%10442567.70%
NVDA240531P007450002024-05-03 2:39PM EDT2024-05-3110.6010.3511.05-6.68-38.66%3628362.30%
NVDA240607P007450002024-05-03 3:56PM EDT2024-06-0713.0012.7013.15-6.15-32.11%255159.24%
NVDA240621P007450002024-05-03 3:53PM EDT2024-06-2117.1116.9017.20-6.14-26.41%3865755.25%
NVDA240719P007450002024-05-03 3:33PM EDT2024-07-1924.3023.6524.35-15.05-38.25%268250.50%
NVDA250221P007450002024-04-23 10:40AM EDT2025-02-2187.3970.8072.050.00-31745.43%