NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01090000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.13 | -0.11 | -52.38% | 422 | 479 | 60.35% |
| NVDA240517C01090000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.10 | 0.83 | 1.15 | +0.20 | +22.22% | 369 | 1,701 | 55.62% |
| NVDA240524C01090000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 8.46 | 7.90 | 8.50 | +1.86 | +28.18% | 18 | 180 | 70.22% |
| NVDA240531C01090000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 10.85 | 10.40 | 10.80 | +2.32 | +27.20% | 5 | 36 | 65.08% |
| NVDA240607C01090000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 14.08 | 12.45 | 13.35 | +4.13 | +41.51% | 4 | 22 | 61.62% |
| NVDA240621C01090000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 18.47 | 17.50 | 17.85 | +4.92 | +36.31% | 7 | 504 | 57.61% |
| NVDA240719C01090000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 28.15 | 26.20 | 26.90 | +7.75 | +37.99% | 19 | 239 | 53.32% |
| NVDA240816C01090000 | 2024-05-03 12:12PM EDT | 2024-08-16 | 37.20 | 36.00 | 36.85 | +6.98 | +23.10% | 4 | 288 | 52.07% |
| NVDA240920C01090000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 54.45 | 52.40 | 53.40 | +11.85 | +27.82% | 1 | 494 | 53.68% |
| NVDA241018C01090000 | 2024-05-02 2:20PM EDT | 2024-10-18 | 50.70 | 60.95 | 61.80 | 0.00 | - | 19 | 107 | 52.84% |
| NVDA241115C01090000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 61.50 | 70.70 | 71.50 | 0.00 | - | 1 | 76 | 52.92% |
| NVDA241220C01090000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 85.80 | 83.30 | 84.15 | +19.30 | +29.02% | 4 | 86 | 53.43% |
| NVDA250117C01090000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 91.23 | 89.95 | 90.95 | +15.48 | +20.44% | 1 | 449 | 52.78% |
| NVDA250221C01090000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 102.15 | 100.75 | 102.20 | +11.80 | +13.06% | 6 | 137 | 53.08% |
| NVDA250620C01090000 | 2024-04-30 11:54AM EDT | 2025-06-20 | 127.00 | 132.90 | 134.00 | 0.00 | - | 2 | 86 | 53.34% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 174.65 | 176.30 | 0.00 | - | 10 | 172 | 53.73% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 179.80 | 181.65 | 0.00 | - | 2 | 121 | 53.64% |
| NVDA260618C01090000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 173.40 | 209.90 | 211.80 | 0.00 | - | 2 | 111 | 53.92% |
| NVDA261218C01090000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 208.96 | 239.85 | 244.45 | 0.00 | - | 2 | 12 | 54.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01090000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 251.20 | 197.45 | 204.80 | 0.00 | - | 7 | 0 | 98.25% |
| NVDA240517P01090000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 242.65 | 201.55 | 203.30 | 0.00 | - | 90 | 0 | 57.37% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 205.85 | 208.90 | 0.00 | - | 2 | 12 | 62.57% |
| NVDA240621P01090000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 214.77 | 212.30 | 215.35 | -7.63 | -3.43% | 3 | 370 | 50.34% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 259.21 | 218.15 | 221.85 | 0.00 | - | 1 | 73 | 47.65% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 222.35 | 230.35 | 0.00 | - | 2 | 176 | 46.75% |
| NVDA240920P01090000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 264.85 | 236.10 | 241.30 | 0.00 | - | 5 | 61 | 46.56% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 67.91% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 80.94% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 296.25 | 300.15 | 0.00 | - | 2 | 89 | 57.98% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 256.55 | 262.20 | 0.00 | - | 4 | 274 | 42.07% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 54.30% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 278.50 | 292.50 | 0.00 | - | 1 | 48 | 41.78% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 46.24% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 53.43% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 39.50% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 331.45 | 342.55 | 0.00 | - | 2 | 5 | 36.24% |
© 2024 Yahoo. All rights reserved.