Australia markets open in 6 hours 47 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
914.89-6.51 (-0.71%)
As of 01:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510C002800002024-05-01 3:26PM EDT2024-05-10573.89630.85632.900.00--10.00%
NVDA240517C002800002024-04-16 1:48PM EDT2024-05-17594.45631.45633.750.00-20240.00%
NVDA240524C002800002024-05-03 3:29PM EDT2024-05-24609.50631.50634.450.00-110.00%
NVDA240621C002800002024-05-03 3:29PM EDT2024-06-21610.70632.85635.500.00-1826135.64%
NVDA240719C002800002024-04-25 10:39AM EDT2024-07-19542.54633.80637.050.00-312105.03%
NVDA240816C002800002024-04-10 9:30AM EDT2024-08-16561.25631.20644.400.00-25114.61%
NVDA240920C002800002024-04-19 3:35PM EDT2024-09-20493.55636.10641.550.00-320104.20%
NVDA241115C002800002024-04-25 9:52AM EDT2024-11-15539.10639.25644.600.00--298.14%
NVDA241220C002800002024-03-04 4:49PM EDT2024-12-20585.23618.50625.650.00-1540.00%
NVDA250117C002800002024-05-01 9:33AM EDT2025-01-17580.17642.30648.150.00-12,32792.62%
NVDA250221C002800002024-03-04 1:49PM EDT2025-02-21600.14621.55628.600.00-200.00%
NVDA250620C002800002024-03-22 3:43PM EDT2025-06-20680.05501.45509.250.00-51920.00%
NVDA251219C002800002024-05-01 3:24PM EDT2025-12-19602.98658.10665.700.00-155078.45%
NVDA260116C002800002024-04-12 2:01PM EDT2026-01-16635.74659.40666.900.00-24177.74%
NVDA260618C002800002024-04-16 10:06AM EDT2026-06-18635.68665.95673.750.00-15574.57%
NVDA261218C002800002024-05-06 10:31AM EDT2026-12-18680.00674.15681.900.00-12272.14%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240510P002800002024-04-22 11:10AM EDT2024-05-100.070.000.010.00-1333312.50%
NVDA240517P002800002024-04-30 2:18PM EDT2024-05-170.010.000.020.00-1225193.75%
NVDA240524P002800002024-04-26 10:54AM EDT2024-05-240.030.000.060.00-10164.84%
NVDA240621P002800002024-05-07 11:57AM EDT2024-06-210.080.030.08+0.03+60.00%3531108.20%
NVDA240719P002800002024-05-07 11:38AM EDT2024-07-190.090.070.11-0.11-55.00%149789.06%
NVDA240816P002800002024-05-06 9:56AM EDT2024-08-160.270.100.300.00-17681.79%
NVDA240920P002800002024-05-06 2:56PM EDT2024-09-200.340.190.500.00-101,22074.71%
NVDA241018P002800002024-04-11 11:18AM EDT2024-10-180.420.220.600.00-3469.39%
NVDA241115P002800002024-04-29 2:58PM EDT2024-11-150.750.380.820.00-13567.04%
NVDA241220P002800002024-05-06 11:07AM EDT2024-12-201.000.671.200.00-1037265.20%
NVDA250117P002800002024-05-06 10:35AM EDT2025-01-171.190.911.39+0.03+2.59%11,12063.24%
NVDA250221P002800002024-04-24 12:48PM EDT2025-02-211.910.941.860.00-408860.95%
NVDA250620P002800002024-05-06 10:59AM EDT2025-06-202.802.442.940.00-110556.68%
NVDA251219P002800002024-05-07 12:57PM EDT2025-12-195.494.955.85-0.91-12.45%12,23853.32%
NVDA260116P002800002024-04-30 9:40AM EDT2026-01-166.505.555.900.00-1527052.69%
NVDA260618P002800002024-04-23 1:13PM EDT2026-06-189.707.958.300.00-39950.66%
NVDA261218P002800002024-05-07 10:45AM EDT2026-12-1811.3010.6511.55+0.26+2.36%230849.27%