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:935.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C009350002024-05-03 3:59PM EDT2024-05-105.905.856.00+2.19+59.03%2,9081,34147.15%
NVDA240517C009350002024-05-03 3:58PM EDT2024-05-1714.1514.0514.35+4.90+52.97%1,1641,16947.59%
NVDA240524C009350002024-05-03 3:56PM EDT2024-05-2437.8937.5538.45+8.04+26.93%5522768.89%
NVDA240531C009350002024-05-03 2:25PM EDT2024-05-3144.1841.8042.75+10.18+29.94%711163.85%
NVDA240607C009350002024-05-03 3:59PM EDT2024-06-0746.6046.4047.30+10.75+29.99%81561.21%
NVDA240621C009350002024-05-03 3:24PM EDT2024-06-2154.8054.3055.00+9.45+20.84%2933857.67%
NVDA240719C009350002024-05-03 3:27PM EDT2024-07-1968.5767.6568.30+11.57+20.30%615254.13%
NVDA241220C009350002024-05-03 12:58PM EDT2024-12-20133.00132.90134.15+18.90+16.56%11354.45%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P009350002024-05-03 3:55PM EDT2024-05-1052.8451.0553.10-42.66-44.67%508047.13%
NVDA240517P009350002024-05-03 3:57PM EDT2024-05-1759.9558.4060.45-24.52-29.03%3851045.84%
NVDA240524P009350002024-05-03 10:54AM EDT2024-05-2486.7081.4583.05-35.83-29.24%12965.34%
NVDA240531P009350002024-04-30 10:21AM EDT2024-05-3193.4785.3086.700.00-21660.25%
NVDA240621P009350002024-05-03 2:53PM EDT2024-06-2194.8795.0596.00-31.03-24.65%112452.76%
NVDA240719P009350002024-05-03 12:32PM EDT2024-07-19107.60104.80105.90-40.49-27.34%71048.42%