NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.81 | 0.80 | 0.81 | -0.03 | -3.57% | 15,224 | 4,700 | 46.92% |
| NVDA240517C01000000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.30 | 4.25 | 4.40 | +1.41 | +48.79% | 24,411 | 19,368 | 48.18% |
| NVDA240524C01000000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 20.40 | 20.00 | 20.75 | +4.90 | +31.61% | 2,633 | 2,669 | 67.29% |
| NVDA240531C01000000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 24.00 | 23.75 | 24.40 | +5.55 | +30.08% | 584 | 1,264 | 62.86% |
| NVDA240607C01000000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 27.65 | 27.55 | 28.00 | +6.45 | +30.42% | 179 | 190 | 60.19% |
| NVDA240621C01000000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 34.38 | 34.10 | 34.70 | +6.88 | +25.02% | 1,589 | 13,144 | 56.67% |
| NVDA240719C01000000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 46.40 | 46.05 | 46.80 | +8.60 | +22.75% | 403 | 4,476 | 53.26% |
| NVDA240816C01000000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 58.43 | 57.85 | 58.75 | +9.98 | +20.60% | 131 | 2,016 | 52.20% |
| NVDA240920C01000000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 76.70 | 76.75 | 77.35 | +11.30 | +17.28% | 131 | 6,158 | 53.99% |
| NVDA241018C01000000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 86.12 | 85.80 | 86.65 | +13.42 | +18.46% | 139 | 538 | 53.16% |
| NVDA241115C01000000 | 2024-05-03 2:30PM EDT | 2024-11-15 | 99.00 | 96.30 | 97.25 | +14.00 | +16.47% | 25 | 416 | 53.31% |
| NVDA241220C01000000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 110.85 | 109.45 | 110.50 | +13.45 | +13.81% | 116 | 3,470 | 53.81% |
| NVDA250117C01000000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 116.90 | 116.65 | 117.70 | +11.90 | +11.33% | 398 | 6,313 | 53.23% |
| NVDA250221C01000000 | 2024-05-03 3:59PM EDT | 2025-02-21 | 128.59 | 127.95 | 129.40 | +13.54 | +11.77% | 73 | 508 | 53.58% |
| NVDA250321C01000000 | 2024-05-03 3:48PM EDT | 2025-03-21 | 136.66 | 136.35 | 137.55 | +15.31 | +12.62% | 86 | 923 | 53.69% |
| NVDA250620C01000000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 161.45 | 160.70 | 162.05 | +18.32 | +12.80% | 34 | 1,680 | 53.89% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 183.50 | 180.65 | 184.80 | +15.90 | +9.49% | 1 | 116 | 53.94% |
| NVDA251219C01000000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 199.00 | 202.65 | 205.05 | +14.90 | +8.09% | 3 | 993 | 54.37% |
| NVDA260116C01000000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 211.03 | 208.05 | 209.80 | +19.03 | +9.91% | 15 | 2,474 | 54.25% |
| NVDA260618C01000000 | 2024-05-03 12:28PM EDT | 2026-06-18 | 238.00 | 237.60 | 240.20 | +33.15 | +16.18% | 20 | 1,068 | 54.55% |
| NVDA261218C01000000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 270.62 | 267.25 | 271.80 | +18.02 | +7.13% | 24 | 1,510 | 54.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01000000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 113.50 | 111.65 | 113.50 | -33.12 | -22.59% | 100 | 48 | 51.98% |
| NVDA240517P01000000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 111.35 | 113.55 | 116.10 | -32.21 | -22.44% | 37 | 1,316 | 46.93% |
| NVDA240524P01000000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 134.94 | 128.35 | 131.05 | -19.17 | -12.44% | 32 | 19 | 63.16% |
| NVDA240531P01000000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 142.00 | 131.35 | 134.30 | -13.00 | -8.39% | 1 | 17 | 58.71% |
| NVDA240607P01000000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 153.70 | 133.60 | 137.15 | 0.00 | - | 20 | 20 | 55.35% |
| NVDA240621P01000000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 141.19 | 140.05 | 141.70 | -20.16 | -12.49% | 20 | 563 | 51.76% |
| NVDA240719P01000000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 149.72 | 148.00 | 150.70 | -27.69 | -15.61% | 3 | 458 | 48.07% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 166.30 | 156.15 | 158.85 | 0.00 | - | 2 | 123 | 45.80% |
| NVDA240920P01000000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 170.00 | 169.70 | 172.10 | -17.50 | -9.33% | 18 | 432 | 46.02% |
| NVDA241018P01000000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 195.97 | 175.45 | 178.30 | 0.00 | - | 1 | 111 | 44.68% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 189.81 | 182.45 | 184.75 | -5.31 | -2.72% | 1 | 116 | 43.92% |
| NVDA241220P01000000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 195.00 | 191.45 | 193.70 | -15.30 | -7.28% | 2 | 622 | 43.69% |
| NVDA250117P01000000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 197.88 | 194.00 | 197.95 | -17.85 | -8.27% | 3 | 1,225 | 42.70% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 200.25 | 205.65 | 0.00 | - | 8 | 1,386 | 42.53% |
| NVDA250321P01000000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 226.55 | 206.25 | 210.70 | 0.00 | - | 1 | 468 | 42.17% |
| NVDA250620P01000000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 221.80 | 220.55 | 224.85 | -15.20 | -6.41% | 7 | 375 | 41.00% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 231.60 | 239.05 | 0.00 | - | - | 31 | 40.54% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 244.95 | 249.00 | 0.00 | - | 6 | 110 | 39.51% |
| NVDA260116P01000000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 255.00 | 246.90 | 252.70 | -11.35 | -4.26% | 1 | 340 | 39.41% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 262.85 | 267.95 | 0.00 | - | 52 | 323 | 38.28% |
| NVDA261218P01000000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 284.16 | 273.05 | 284.70 | 0.00 | - | 3 | 263 | 37.37% |
© 2024 Yahoo. All rights reserved.