Australia markets open in 5 hours 31 minutes

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:470.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C004700002024-05-17 2:10PM EDT2024-05-24457.27454.00456.75-23.14-4.82%104224.12%
NVDA240531C004700002024-05-16 11:36AM EDT2024-05-31485.00454.55457.150.00-15164.75%
NVDA240607C004700002024-05-03 10:02AM EDT2024-06-07417.76455.10457.600.00-11140.50%
NVDA240621C004700002024-05-16 3:35PM EDT2024-06-21481.38454.00460.650.00-11,584116.46%
NVDA240719C004700002024-05-15 11:31AM EDT2024-07-19476.16458.85461.500.00-119799.10%
NVDA240816C004700002024-05-02 2:08PM EDT2024-08-16396.00461.00464.500.00-23489.37%
NVDA240920C004700002024-05-14 11:41AM EDT2024-09-20451.00463.25468.750.00-319482.16%
NVDA241018C004700002024-04-22 10:26AM EDT2024-10-18318.60465.40471.450.00-221278.03%
NVDA241115C004700002024-05-06 9:58AM EDT2024-11-15464.35468.20474.700.00-4975.69%
NVDA241220C004700002024-05-17 1:13PM EDT2024-12-20485.12473.40479.00+107.35+28.42%220574.44%
NVDA250117C004700002024-05-17 1:56PM EDT2025-01-17484.97476.50483.40+9.33+1.96%21,64573.58%
NVDA250221C004700002024-04-22 12:26PM EDT2025-02-21353.71479.15485.650.00-32370.87%
NVDA250321C004700002024-05-09 10:11AM EDT2025-03-21455.27484.35487.750.00-42470.38%
NVDA250620C004700002024-05-10 10:31AM EDT2025-06-20469.35495.10497.550.00-115668.32%
NVDA250919C004700002024-05-09 2:24PM EDT2025-09-19472.87502.00509.600.00-1166.69%
NVDA251219C004700002024-05-17 1:13PM EDT2025-12-19525.16514.65517.70+32.66+6.63%633866.08%
NVDA260116C004700002024-05-17 12:16PM EDT2026-01-16528.70517.40520.75+80.50+17.96%2215565.83%
NVDA260618C004700002024-04-23 2:11PM EDT2026-06-18444.45532.55535.700.00-19464.68%
NVDA261218C004700002024-04-19 3:33PM EDT2026-12-18413.05547.95553.950.00-83763.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P004700002024-05-17 10:17AM EDT2024-05-240.040.010.07-0.01-20.00%91,033171.09%
NVDA240531P004700002024-05-17 12:07PM EDT2024-05-310.110.000.21+0.03+37.50%1510126.37%
NVDA240607P004700002024-05-09 10:33AM EDT2024-06-070.240.000.430.00-11109.47%
NVDA240614P004700002024-05-13 10:06AM EDT2024-06-140.150.020.630.00-1998.54%
NVDA240621P004700002024-05-15 2:28PM EDT2024-06-210.180.180.380.00-71,99186.38%
NVDA240719P004700002024-05-15 10:08AM EDT2024-07-190.400.430.820.00-132070.31%
NVDA240816P004700002024-05-15 12:10PM EDT2024-08-160.750.721.230.00-18161.90%
NVDA240920P004700002024-05-16 3:20PM EDT2024-09-201.671.722.040.00-9621,31357.86%
NVDA241018P004700002024-05-16 9:51AM EDT2024-10-182.182.262.890.00-167455.06%
NVDA241115P004700002024-05-15 3:21PM EDT2024-11-153.093.103.700.00-28753.14%
NVDA241220P004700002024-05-17 1:59PM EDT2024-12-204.704.505.25-1.20-20.34%576352.07%
NVDA250117P004700002024-05-17 3:50PM EDT2025-01-175.855.456.25+0.50+9.35%121,18750.82%
NVDA250221P004700002024-05-06 11:57AM EDT2025-02-219.556.958.150.00-11250.18%
NVDA250321P004700002024-05-17 10:34AM EDT2025-03-218.558.358.95-1.70-16.59%16649.71%
NVDA250620P004700002024-05-17 11:55AM EDT2025-06-2012.6512.8513.20+0.45+3.69%163948.00%
NVDA250919P004700002024-05-15 12:46PM EDT2025-09-1916.9017.0018.550.00-2347.48%
NVDA251219P004700002024-05-15 1:00PM EDT2025-12-1921.6022.6023.000.00-550346.44%
NVDA260116P004700002024-05-17 11:53AM EDT2026-01-1623.8023.8524.40+0.45+1.93%147146.19%
NVDA260618P004700002024-05-15 12:49PM EDT2026-06-1830.8531.3032.300.00-513145.23%
NVDA261218P004700002024-05-17 3:24PM EDT2026-12-1840.8139.9541.45+1.01+2.54%214144.36%