NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.16 | 0.17 | 0.19 | -0.13 | -44.83% | 1,292 | 841 | 57.03% |
| NVDA240517C01060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.57 | 1.50 | 1.61 | +0.35 | +28.69% | 184 | 1,381 | 53.44% |
| NVDA240524C01060000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 11.19 | 10.75 | 11.50 | +2.84 | +34.01% | 1,507 | 173 | 69.66% |
| NVDA240531C01060000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 14.86 | 13.70 | 14.20 | +4.51 | +43.57% | 14 | 66 | 64.61% |
| NVDA240607C01060000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 18.06 | 16.50 | 17.15 | +5.21 | +40.54% | 13 | 6 | 61.51% |
| NVDA240621C01060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 21.95 | 21.75 | 22.30 | +4.07 | +22.76% | 40 | 431 | 57.33% |
| NVDA240719C01060000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 33.15 | 31.85 | 32.45 | +7.60 | +29.75% | 27 | 262 | 53.42% |
| NVDA240816C01060000 | 2024-05-02 11:21AM EDT | 2024-08-16 | 33.55 | 42.50 | 43.20 | 0.00 | - | 6 | 233 | 52.25% |
| NVDA240920C01060000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 60.80 | 59.70 | 60.40 | +8.80 | +16.92% | 7 | 269 | 53.82% |
| NVDA241018C01060000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 67.55 | 68.35 | 69.20 | +8.95 | +15.27% | 2 | 47 | 52.96% |
| NVDA241115C01060000 | 2024-05-03 10:42AM EDT | 2024-11-15 | 76.38 | 78.05 | 79.25 | +18.34 | +31.60% | 5 | 145 | 52.99% |
| NVDA241220C01060000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 76.06 | 91.35 | 92.20 | 0.00 | - | 1 | 115 | 53.59% |
| NVDA250117C01060000 | 2024-05-03 12:16PM EDT | 2025-01-17 | 98.45 | 98.05 | 99.25 | +26.33 | +36.51% | 13 | 334 | 52.94% |
| NVDA250221C01060000 | 2024-05-03 1:51PM EDT | 2025-02-21 | 111.05 | 109.15 | 110.55 | +13.30 | +13.61% | 3 | 252 | 53.25% |
| NVDA250321C01060000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 116.73 | 117.40 | 118.50 | +19.38 | +19.91% | 8 | 165 | 53.33% |
| NVDA250620C01060000 | 2024-05-02 1:48PM EDT | 2025-06-20 | 125.60 | 141.60 | 142.70 | 0.00 | - | 7 | 132 | 53.52% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 183.50 | 185.25 | 0.00 | - | 64 | 73 | 53.92% |
| NVDA260116C01060000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 183.50 | 188.70 | 190.60 | -4.20 | -2.24% | 1 | 40 | 53.84% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 218.75 | 220.70 | 0.00 | - | 3 | 18 | 54.11% |
| NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 248.35 | 253.60 | 0.00 | - | 2 | 21 | 54.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01060000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 171.85 | 167.40 | 174.80 | -42.60 | -19.86% | 2 | 0 | 87.77% |
| NVDA240517P01060000 | 2024-05-01 1:51PM EDT | 2024-05-17 | 233.85 | 171.95 | 173.70 | 0.00 | - | 12 | 0 | 53.69% |
| NVDA240524P01060000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 218.65 | 178.60 | 181.70 | 0.00 | - | 1 | 17 | 63.13% |
| NVDA240621P01060000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 230.45 | 187.40 | 189.75 | 0.00 | - | 1 | 236 | 51.38% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 194.15 | 196.80 | 0.00 | - | 4 | 118 | 47.73% |
| NVDA240816P01060000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 229.35 | 200.85 | 206.35 | 0.00 | - | 8 | 81 | 47.00% |
| NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 210.35 | 218.30 | 0.00 | - | 2 | 101 | 46.93% |
| NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 253.94 | 217.90 | 221.20 | 0.00 | - | 1 | 4 | 44.16% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 59.80% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 231.50 | 236.05 | 0.00 | - | 1 | 303 | 43.34% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 236.10 | 239.75 | 0.00 | - | 1 | 243 | 42.23% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 235.50 | 248.90 | 0.00 | - | 2 | 12 | 42.65% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 244.10 | 252.00 | 0.00 | - | 30 | 46 | 41.71% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 259.15 | 265.45 | 0.00 | - | 6 | 56 | 40.49% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 267.10 | 282.00 | 0.00 | - | - | 2 | 40.68% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 46.03% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 45.63% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 40.69% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 43.68% |
© 2024 Yahoo. All rights reserved.