Australia markets close in 3 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
826.32+29.55 (+3.71%)
At close: 04:00PM EDT
845.99 +19.67 (+2.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:815.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C008150002024-04-25 3:59PM EDT2024-04-2617.0016.7017.80+9.35+122.22%28,0283,38262.13%
NVDA240503C008150002024-04-25 3:59PM EDT2024-05-0330.6530.3531.20+12.20+66.12%3,9521,66950.98%
NVDA240510C008150002024-04-25 3:58PM EDT2024-05-1037.0037.8038.65+11.10+42.86%81146949.26%
NVDA240517C008150002024-04-25 3:57PM EDT2024-05-1743.8544.3045.10+13.20+43.07%1,4371,18048.77%
NVDA240524C008150002024-04-25 3:34PM EDT2024-05-2466.9065.5066.50+15.90+31.18%9811065.29%
NVDA240531C008150002024-04-25 3:49PM EDT2024-05-3168.0068.6569.95+11.36+20.06%20016561.83%
NVDA240621C008150002024-04-25 3:59PM EDT2024-06-2179.6579.4580.35+14.25+21.79%2141,08857.39%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426P008150002024-04-25 3:59PM EDT2024-04-265.775.406.00-19.82-77.45%32,6403,36460.66%
NVDA240503P008150002024-04-25 3:59PM EDT2024-05-0318.2018.1018.70-16.86-48.09%2,5451,43049.40%
NVDA240510P008150002024-04-25 3:58PM EDT2024-05-1024.9724.5525.20-16.04-39.11%53559146.01%
NVDA240517P008150002024-04-25 3:57PM EDT2024-05-1730.8530.1530.85-14.45-31.90%9221,48845.10%
NVDA240524P008150002024-04-25 2:05PM EDT2024-05-2450.8049.8551.80-14.05-21.67%3422361.09%
NVDA240531P008150002024-04-25 3:04PM EDT2024-05-3152.0552.5554.40-17.45-25.11%8218757.43%
NVDA240621P008150002024-04-25 3:59PM EDT2024-06-2161.9161.3562.05-12.11-16.36%23035352.04%
NVDA241220P008150002024-04-25 10:43AM EDT2024-12-20115.00109.40110.85-6.45-5.31%411044.19%