NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.17 | -0.12 | -46.15% | 3,656 | 1,336 | 53.42% |
| NVDA240517C01070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.38 | 1.20 | 1.42 | +0.29 | +26.61% | 320 | 1,279 | 52.03% |
| NVDA240524C01070000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 10.35 | 9.70 | 10.45 | +2.23 | +27.46% | 243 | 163 | 68.21% |
| NVDA240531C01070000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 13.67 | 12.50 | 13.05 | +3.87 | +39.49% | 10 | 29 | 63.67% |
| NVDA240607C01070000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 16.55 | 15.10 | 15.75 | +5.00 | +43.29% | 4 | 11 | 60.68% |
| NVDA240621C01070000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 20.50 | 20.25 | 20.65 | +3.93 | +23.72% | 117 | 1,932 | 56.81% |
| NVDA240719C01070000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 30.09 | 29.90 | 30.45 | +6.34 | +26.69% | 31 | 264 | 53.04% |
| NVDA240816C01070000 | 2024-05-03 1:49PM EDT | 2024-08-16 | 40.90 | 40.30 | 41.00 | +9.10 | +28.62% | 21 | 189 | 51.96% |
| NVDA240920C01070000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 58.13 | 56.95 | 57.85 | +8.53 | +17.20% | 3 | 208 | 53.49% |
| NVDA241018C01070000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 67.75 | 65.80 | 66.70 | +29.30 | +76.20% | 1 | 139 | 52.78% |
| NVDA241115C01070000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 73.10 | 75.80 | 76.55 | -3.05 | -4.01% | 1 | 59 | 52.88% |
| NVDA241220C01070000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 76.80 | 88.30 | 89.45 | 0.00 | - | 81 | 134 | 53.36% |
| NVDA250117C01070000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 96.67 | 95.25 | 96.40 | +13.17 | +15.77% | 2 | 377 | 52.78% |
| NVDA250221C01070000 | 2024-05-02 3:48PM EDT | 2025-02-21 | 95.40 | 106.25 | 107.75 | 0.00 | - | 6 | 73 | 53.11% |
| NVDA250620C01070000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 139.60 | 138.65 | 139.80 | +23.25 | +19.98% | 4 | 389 | 53.40% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 180.50 | 182.20 | 0.00 | - | 5 | 37 | 53.81% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 151.16 | 185.70 | 187.50 | 0.00 | - | 4 | 83 | 53.72% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 215.75 | 217.65 | 0.00 | - | 6 | 30 | 54.01% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 245.40 | 250.30 | +17.71 | +7.95% | 2 | 30 | 54.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01070000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 182.75 | 177.40 | 187.15 | -53.00 | -22.48% | 4 | 0 | 54.79% |
| NVDA240517P01070000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 182.80 | 181.80 | 183.45 | -49.60 | -21.34% | 6 | 2 | 52.27% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 295.00 | 195.70 | 198.15 | 0.00 | - | 2 | 398 | 50.59% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 276.86 | 201.55 | 205.45 | 0.00 | - | 66 | 108 | 47.72% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 208.50 | 212.30 | 0.00 | - | 2 | 64 | 45.45% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 220.00 | 223.75 | 0.00 | - | 1 | 50 | 45.54% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 225.35 | 231.20 | 0.00 | - | 2 | 20 | 45.07% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 55.34% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 239.55 | 242.75 | 0.00 | - | 1 | 121 | 42.91% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 243.25 | 247.00 | 0.00 | - | 2 | 205 | 42.05% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 53.66% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 42.29% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 53.62% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 46.09% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 37.35% |
© 2024 Yahoo. All rights reserved.