NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.29 | 0.24 | 0.30 | -0.10 | -25.64% | 823 | 499 | 54.39% |
| NVDA240517C01040000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.16 | 1.85 | 2.36 | +0.58 | +36.71% | 368 | 1,977 | 51.86% |
| NVDA240524C01040000 | 2024-05-03 2:34PM EDT | 2024-05-24 | 13.74 | 13.20 | 14.00 | +2.69 | +24.34% | 89 | 117 | 69.31% |
| NVDA240531C01040000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 16.71 | 16.15 | 16.95 | +3.26 | +24.24% | 12 | 201 | 64.07% |
| NVDA240607C01040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 21.42 | 19.60 | 20.00 | +5.57 | +35.14% | 13 | 11 | 61.19% |
| NVDA240621C01040000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 25.52 | 25.40 | 25.85 | +5.57 | +27.92% | 55 | 959 | 57.31% |
| NVDA240719C01040000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 36.85 | 36.10 | 36.70 | +8.54 | +30.17% | 26 | 657 | 53.47% |
| NVDA240816C01040000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 45.50 | 47.25 | 47.95 | +6.50 | +16.67% | 3 | 410 | 52.34% |
| NVDA240920C01040000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 61.50 | 64.90 | 65.60 | +5.88 | +10.57% | 2 | 291 | 53.91% |
| NVDA241018C01040000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 73.10 | 73.65 | 74.65 | +8.90 | +13.86% | 2 | 197 | 53.05% |
| NVDA241115C01040000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 74.40 | 83.80 | 84.95 | 0.00 | - | 5 | 119 | 53.15% |
| NVDA241220C01040000 | 2024-05-03 1:26PM EDT | 2024-12-20 | 98.90 | 97.10 | 97.95 | +17.90 | +22.10% | 7 | 149 | 53.70% |
| NVDA250117C01040000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 106.40 | 104.00 | 105.00 | +29.01 | +37.49% | 4 | 415 | 53.07% |
| NVDA250221C01040000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 118.04 | 115.10 | 116.50 | +13.99 | +13.45% | 1 | 265 | 53.38% |
| NVDA250321C01040000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 125.60 | 123.35 | 124.65 | +22.10 | +21.35% | 2 | 151 | 53.47% |
| NVDA250620C01040000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 132.30 | 147.75 | 148.90 | 0.00 | - | 56 | 205 | 53.66% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 2025-09-19 | 163.57 | 167.25 | 172.10 | 0.00 | - | 2 | 96 | 53.70% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 189.70 | 191.45 | 0.00 | - | 8 | 99 | 54.06% |
| NVDA260116C01040000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 168.67 | 194.95 | 196.85 | 0.00 | - | 2 | 134 | 53.99% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 224.75 | 227.15 | 0.00 | - | 22 | 19 | 54.27% |
| NVDA261218C01040000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 226.34 | 254.30 | 259.75 | 0.00 | - | 2 | 54 | 54.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 152.60 | 149.40 | 154.80 | -68.80 | -31.07% | 102 | 0 | 80.46% |
| NVDA240517P01040000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 154.00 | 152.40 | 154.15 | -57.65 | -27.24% | 44 | 25 | 51.55% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 161.55 | 163.90 | 0.00 | - | - | 13 | 63.73% |
| NVDA240621P01040000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 204.65 | 170.85 | 173.15 | 0.00 | - | 10 | 293 | 51.60% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 233.35 | 177.80 | 181.10 | 0.00 | - | 2 | 111 | 48.10% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 185.25 | 188.95 | 0.00 | - | 12 | 45 | 45.99% |
| NVDA240920P01040000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 210.60 | 195.50 | 203.45 | 0.00 | - | 2 | 237 | 47.15% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 230.85 | 203.35 | 206.30 | 0.00 | - | 1 | 9 | 44.30% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 210.05 | 212.55 | 0.00 | - | 1 | 169 | 43.58% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 55.85% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 222.10 | 225.65 | 0.00 | - | 2 | 378 | 42.49% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 222.05 | 232.90 | 0.00 | - | 6 | 19 | 42.23% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 226.55 | 238.35 | 0.00 | - | 1 | 13 | 42.03% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 240.00 | 256.45 | 0.00 | - | 5 | 61 | 41.98% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 257.95 | 265.55 | 0.00 | - | 2 | 14 | 40.20% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 269.60 | 275.75 | 0.00 | - | 2 | 35 | 39.26% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 273.00 | 277.20 | 0.00 | - | 2 | 15 | 38.68% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 287.65 | 293.80 | 0.00 | - | 3 | 7 | 37.88% |
| NVDA261218P01040000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 335.00 | 298.00 | 313.90 | 0.00 | - | 52 | 28 | 37.58% |
© 2024 Yahoo. All rights reserved.