NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.46 | 0.41 | 0.48 | -0.10 | -17.86% | 1,886 | 609 | 48.90% |
| NVDA240517C01020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.98 | 2.97 | 3.10 | +0.89 | +42.58% | 700 | 1,717 | 49.28% |
| NVDA240524C01020000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 16.67 | 16.25 | 17.00 | +3.43 | +25.91% | 100 | 182 | 67.37% |
| NVDA240531C01020000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.40 | 19.80 | 20.45 | +4.54 | +28.63% | 30 | 266 | 63.04% |
| NVDA240607C01020000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 23.81 | 23.20 | 23.75 | +5.76 | +31.91% | 5 | 18 | 60.23% |
| NVDA240621C01020000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 29.50 | 29.50 | 29.95 | +6.65 | +29.10% | 266 | 1,560 | 56.69% |
| NVDA240719C01020000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 41.17 | 40.70 | 41.55 | +8.42 | +25.71% | 22 | 598 | 53.17% |
| NVDA240816C01020000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 53.00 | 52.40 | 53.25 | +9.37 | +21.48% | 35 | 546 | 52.20% |
| NVDA240920C01020000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 72.90 | 70.55 | 71.25 | +12.68 | +21.06% | 5 | 443 | 53.83% |
| NVDA241018C01020000 | 2024-05-03 2:44PM EDT | 2024-10-18 | 81.66 | 79.40 | 80.50 | +11.70 | +16.72% | 8 | 119 | 53.00% |
| NVDA241115C01020000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 87.48 | 89.90 | 90.95 | +8.99 | +11.45% | 9 | 113 | 53.17% |
| NVDA241220C01020000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 103.10 | 103.20 | 104.10 | +13.20 | +14.68% | 2 | 320 | 53.72% |
| NVDA250117C01020000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 112.46 | 109.90 | 111.20 | +19.46 | +20.92% | 13 | 1,696 | 53.05% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 124.50 | 121.35 | 122.80 | +15.05 | +13.75% | 1 | 166 | 53.43% |
| NVDA250321C01020000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 107.45 | 129.70 | 131.00 | 0.00 | - | 2 | 128 | 53.54% |
| NVDA250620C01020000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 154.00 | 154.00 | 155.40 | +17.45 | +12.78% | 2 | 449 | 53.74% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 173.70 | 178.20 | 0.00 | - | 1 | 60 | 53.76% |
| NVDA251219C01020000 | 2024-05-03 11:52AM EDT | 2025-12-19 | 193.67 | 196.15 | 197.85 | +34.87 | +21.96% | 1 | 66 | 54.17% |
| NVDA260116C01020000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 200.87 | 201.35 | 203.25 | +4.32 | +2.20% | 1 | 55 | 54.09% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 231.00 | 233.60 | 0.00 | - | 22 | 69 | 54.38% |
| NVDA261218C01020000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 222.32 | 260.60 | 265.95 | 0.00 | - | 25 | 132 | 54.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01020000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 131.90 | 131.30 | 133.35 | -39.20 | -22.91% | 12 | 1 | 57.43% |
| NVDA240517P01020000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 132.90 | 132.65 | 134.85 | -62.90 | -32.12% | 22 | 35 | 47.90% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 146.70 | 150.55 | 0.00 | - | - | 3 | 58.20% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 154.95 | 157.30 | 0.00 | - | 1 | 272 | 51.43% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 162.60 | 165.65 | 0.00 | - | 2 | 110 | 47.95% |
| NVDA240816P01020000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 198.55 | 170.50 | 173.80 | 0.00 | - | 9 | 152 | 45.88% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 182.95 | 186.30 | 0.00 | - | 2 | 147 | 45.89% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 61.37% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 47.57% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 50.81% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 253.10 | 207.60 | 211.25 | 0.00 | - | 2 | 189 | 42.43% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 215.45 | 219.30 | 0.00 | - | 6 | 25 | 42.41% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 212.80 | 223.90 | 0.00 | - | 8 | 8 | 41.93% |
| NVDA250620P01020000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 252.25 | 233.25 | 237.80 | 0.00 | - | 2 | 35 | 40.74% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 46.13% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 262.05 | 265.00 | 0.00 | - | 1 | 70 | 39.07% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 274.80 | 280.70 | 0.00 | - | 8 | 6 | 38.06% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 285.95 | 302.00 | 0.00 | - | 7 | 8 | 37.95% |
© 2024 Yahoo. All rights reserved.