NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00340000 | 2024-05-09 11:08AM EDT | 2024-05-10 | 554.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00340000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 548.67 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA240524C00340000 | 2024-05-09 11:08AM EDT | 2024-05-24 | 555.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00340000 | 2024-05-06 10:20AM EDT | 2024-06-21 | 572.06 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 90.38% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 509.65 | 514.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 526.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 547.90 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250620C00340000 | 2024-04-29 12:17PM EDT | 2025-06-20 | 559.36 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| NVDA251219C00340000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 571.27 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 75.43% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 595.50 | 599.10 | 0.00 | - | 1 | 10 | 71.12% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| NVDA240517P00340000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 50.00% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240607P00340000 | 2024-05-07 10:29AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240621P00340000 | 2024-05-09 12:14PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 3,803 | 50.00% |
| NVDA240719P00340000 | 2024-05-07 9:45AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 50.00% |
| NVDA240816P00340000 | 2024-05-07 1:45PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| NVDA240920P00340000 | 2024-05-09 11:07AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 25.00% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA241115P00340000 | 2024-05-06 11:18AM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NVDA241220P00340000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 100 | 642 | 25.00% |
| NVDA250117P00340000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,996 | 25.00% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 31 | 184 | 12.50% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,344 | 12.50% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 12.50% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NVDA261218P00340000 | 2024-05-09 10:07AM EDT | 2026-12-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
© 2024 Yahoo. All rights reserved.