Australia markets close in 1 hour 57 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:905.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C009050002024-04-25 3:55PM EDT2024-04-260.060.050.14-0.14-70.00%1,3953,90573.05%
NVDA240503C009050002024-04-25 3:49PM EDT2024-05-033.503.453.65+1.20+52.17%4431,10350.68%
NVDA240510C009050002024-04-25 3:59PM EDT2024-05-107.707.558.05+2.73+54.93%14959048.29%
NVDA240517C009050002024-04-25 3:45PM EDT2024-05-1712.2012.1012.50+4.10+50.62%7202,13547.43%
NVDA240524C009050002024-04-25 3:00PM EDT2024-05-2432.0030.3531.10+9.25+40.66%7826364.15%
NVDA240531C009050002024-04-25 3:45PM EDT2024-05-3133.6533.3534.25+9.35+38.48%728860.79%
NVDA240621C009050002024-04-25 3:54PM EDT2024-06-2143.7043.3544.05+9.35+27.22%4861656.36%
NVDA241220C009050002024-04-25 1:42PM EDT2024-12-20111.70111.25112.55-3.42-2.97%4653.37%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426P009050002024-04-25 12:57PM EDT2024-04-2681.7876.3080.90-26.47-24.45%84100126.47%
NVDA240503P009050002024-04-25 12:57PM EDT2024-05-0384.9180.6082.00-29.09-25.52%5115449.74%
NVDA240510P009050002024-04-25 12:22PM EDT2024-05-1090.6583.2586.00+7.65+9.22%68346.66%
NVDA240517P009050002024-04-25 3:40PM EDT2024-05-1789.5087.0091.25-23.10-20.52%2661,03847.55%
NVDA240524P009050002024-04-25 1:00PM EDT2024-05-24108.34103.95106.30-3.06-2.75%319659.09%
NVDA240531P009050002024-04-25 10:48AM EDT2024-05-31117.10106.60108.90-32.90-21.93%42255.84%
NVDA240621P009050002024-04-25 2:16PM EDT2024-06-21114.75114.25116.20-9.12-7.36%912050.58%