NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01100000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 3,056 | 1,123 | 57.81% |
| NVDA240517C01100000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.93 | 0.82 | 0.97 | +0.17 | +22.37% | 1,723 | 6,670 | 54.66% |
| NVDA240524C01100000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.56 | 7.45 | 7.70 | +1.72 | +29.45% | 508 | 1,377 | 69.13% |
| NVDA240531C01100000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 9.60 | 9.50 | 9.90 | +1.80 | +23.08% | 241 | 665 | 64.13% |
| NVDA240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 11.80 | 11.75 | 12.25 | +2.15 | +22.28% | 66 | 69 | 61.10% |
| NVDA240621C01100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 16.22 | 16.15 | 16.50 | +3.44 | +26.92% | 1,027 | 12,747 | 57.01% |
| NVDA240719C01100000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 25.00 | 24.80 | 25.10 | +4.76 | +23.52% | 106 | 1,871 | 53.00% |
| NVDA240816C01100000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 34.60 | 34.10 | 35.10 | +6.70 | +24.01% | 372 | 918 | 51.84% |
| NVDA240920C01100000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 51.00 | 50.15 | 51.00 | +8.25 | +19.30% | 333 | 1,661 | 53.39% |
| NVDA241018C01100000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 61.15 | 58.65 | 59.45 | +11.30 | +22.67% | 2 | 141 | 52.64% |
| NVDA241115C01100000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 70.40 | 68.10 | 69.60 | +11.20 | +18.92% | 9 | 878 | 52.81% |
| NVDA241220C01100000 | 2024-05-03 1:28PM EDT | 2024-12-20 | 82.40 | 80.70 | 81.60 | +10.90 | +15.24% | 9 | 855 | 53.25% |
| NVDA250117C01100000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 88.00 | 87.35 | 88.35 | +10.30 | +13.26% | 132 | 2,307 | 52.62% |
| NVDA250221C01100000 | 2024-05-03 2:09PM EDT | 2025-02-21 | 100.35 | 98.10 | 99.50 | +12.70 | +14.49% | 8 | 197 | 52.93% |
| NVDA250321C01100000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 107.10 | 106.20 | 107.30 | +12.10 | +12.74% | 32 | 715 | 53.01% |
| NVDA250620C01100000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 132.40 | 129.85 | 131.15 | +14.90 | +12.68% | 21 | 1,430 | 53.17% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 2025-09-19 | 152.00 | 150.40 | 153.15 | +22.00 | +16.92% | 2 | 6 | 53.25% |
| NVDA251219C01100000 | 2024-05-03 2:13PM EDT | 2025-12-19 | 173.90 | 171.80 | 173.40 | +19.55 | +12.67% | 3 | 352 | 53.62% |
| NVDA260116C01100000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 177.90 | 177.00 | 178.10 | +22.30 | +14.33% | 15 | 492 | 53.47% |
| NVDA260618C01100000 | 2024-05-03 12:30PM EDT | 2026-06-18 | 207.00 | 207.10 | 208.85 | +36.80 | +21.62% | 1 | 230 | 53.82% |
| NVDA261218C01100000 | 2024-05-03 2:41PM EDT | 2026-12-18 | 243.00 | 236.80 | 241.20 | +19.50 | +8.72% | 2 | 1,119 | 53.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 207.45 | 214.80 | 0.00 | - | 4 | 0 | 94.09% |
| NVDA240517P01100000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 208.90 | 211.55 | 213.25 | -29.60 | -12.41% | 100 | 10 | 56.87% |
| NVDA240524P01100000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 213.38 | 215.75 | 218.00 | -16.33 | -7.11% | 12 | 97 | 61.56% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 216.70 | 219.85 | 0.00 | - | 1 | 2 | 56.77% |
| NVDA240621P01100000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 246.80 | 221.50 | 223.95 | 0.00 | - | 1 | 253 | 51.45% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 226.90 | 229.95 | 0.00 | - | 2 | 104 | 46.90% |
| NVDA240816P01100000 | 2024-05-03 1:35PM EDT | 2024-08-16 | 234.70 | 232.75 | 236.55 | -27.20 | -10.39% | 2 | 48 | 45.05% |
| NVDA240920P01100000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 273.20 | 243.75 | 247.05 | 0.00 | - | 1 | 105 | 45.11% |
| NVDA241018P01100000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 273.30 | 246.25 | 251.85 | 0.00 | - | 1 | 54 | 43.57% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 81.23% |
| NVDA241220P01100000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 284.65 | 259.65 | 265.10 | 0.00 | - | 1 | 219 | 42.55% |
| NVDA250117P01100000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 289.80 | 265.25 | 268.90 | 0.00 | - | 1 | 403 | 41.59% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 265.15 | 277.20 | 0.00 | - | 1 | 68 | 41.88% |
| NVDA250321P01100000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 299.59 | 272.30 | 283.10 | 0.00 | - | 1 | 31 | 41.91% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 282.00 | 295.90 | 0.00 | - | 2 | 49 | 40.58% |
| NVDA251219P01100000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 336.45 | 304.00 | 321.65 | 0.00 | - | 1 | 44 | 39.66% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 306.00 | 321.05 | 0.00 | - | 1 | 101 | 38.63% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 328.15 | 333.70 | 0.00 | - | 1 | 17 | 37.10% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 336.70 | 353.75 | 0.00 | - | 25 | 305 | 36.88% |
© 2024 Yahoo. All rights reserved.