NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 607.70 | 610.35 | 0.00 | - | - | 0 | 781.25% |
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 2024-05-17 | 600.69 | 608.10 | 609.95 | 0.00 | - | 1 | 25 | 276.17% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 607.95 | 611.40 | 0.00 | - | 1 | 1 | 198.14% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 606.85 | 613.55 | 0.00 | - | 3 | 240 | 151.39% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 613.65 | 617.60 | 0.00 | - | 2 | 65 | 112.65% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 615.20 | 618.90 | 0.00 | - | - | 2 | 106.62% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 172.79% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 619.95 | 624.40 | 0.00 | - | 2 | 289 | 95.37% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 56.73% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 71.31% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 636.35 | 644.25 | 0.00 | - | 1 | 196 | 79.62% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 637.70 | 645.10 | 0.00 | - | 2 | 22 | 78.67% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 103.37% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 653.20 | 661.00 | 0.00 | - | 1 | 51 | 72.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 587.50% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 282 | 209.38% |
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 182.81% |
| NVDA240531P00290000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 148.83% |
| NVDA240621P00290000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 50 | 1,436 | 107.42% |
| NVDA240719P00290000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 98 | 86.72% |
| NVDA240816P00290000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 0.32 | 0.05 | 0.23 | 0.00 | - | 1 | 317 | 76.86% |
| NVDA240920P00290000 | 2024-05-10 12:08PM EDT | 2024-09-20 | 0.37 | 0.30 | 0.43 | -0.03 | -7.50% | 1 | 565 | 72.90% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.25 | 0.54 | 0.00 | - | 1 | 16 | 66.87% |
| NVDA241115P00290000 | 2024-05-08 1:04PM EDT | 2024-11-15 | 0.67 | 0.41 | 0.77 | 0.00 | - | 10 | 50 | 64.70% |
| NVDA241220P00290000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 0.98 | 0.83 | 1.02 | -0.06 | -5.77% | 5 | 462 | 62.89% |
| NVDA250117P00290000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 1.20 | 0.94 | 1.38 | 0.00 | - | 7 | 531 | 61.13% |
| NVDA250221P00290000 | 2024-05-07 10:24AM EDT | 2025-02-21 | 1.11 | 1.04 | 1.77 | 0.00 | - | 1 | 1,047 | 58.85% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 2.74 | 3.15 | 0.00 | - | 2 | 73 | 55.47% |
| NVDA251219P00290000 | 2024-05-09 2:16PM EDT | 2025-12-19 | 6.10 | 5.60 | 6.15 | 0.00 | - | 1 | 203 | 52.24% |
| NVDA260116P00290000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 6.30 | 6.10 | 6.45 | 0.00 | - | 2 | 793 | 51.71% |
| NVDA260618P00290000 | 2024-05-03 2:44PM EDT | 2026-06-18 | 9.15 | 8.70 | 9.05 | 0.00 | - | 1 | 27 | 49.99% |
| NVDA261218P00290000 | 2024-05-06 10:48AM EDT | 2026-12-18 | 11.65 | 11.70 | 12.50 | 0.00 | - | 3 | 80 | 48.41% |
© 2024 Yahoo. All rights reserved.