NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01130000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.07 | 0.12 | -0.10 | -76.92% | 325 | 188 | 64.45% |
| NVDA240517C01130000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.75 | 0.66 | 0.77 | +0.15 | +25.00% | 251 | 1,344 | 58.30% |
| NVDA240524C01130000 | 2024-05-03 2:14PM EDT | 2024-05-24 | 6.05 | 5.30 | 5.75 | +2.08 | +52.39% | 60 | 271 | 69.54% |
| NVDA240531C01130000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 6.60 | 7.25 | 7.75 | +2.31 | +53.85% | 17 | 32 | 64.94% |
| NVDA240607C01130000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 9.10 | 9.10 | 9.65 | +1.83 | +25.17% | 3 | 7 | 61.63% |
| NVDA240621C01130000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 13.56 | 12.95 | 13.25 | +3.56 | +35.60% | 11 | 966 | 57.36% |
| NVDA240719C01130000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 20.95 | 20.30 | 21.05 | +5.65 | +36.93% | 45 | 114 | 53.08% |
| NVDA240816C01130000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 30.14 | 29.35 | 29.90 | +5.89 | +24.29% | 8 | 223 | 51.91% |
| NVDA240920C01130000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 32.10 | 44.05 | 44.90 | 0.00 | - | 58 | 689 | 53.28% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 2024-10-18 | 41.40 | 51.95 | 53.00 | 0.00 | - | 1 | 51 | 52.47% |
| NVDA241115C01130000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 56.85 | 61.50 | 62.30 | +6.50 | +12.91% | 3 | 103 | 52.62% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 67.85 | 73.60 | 74.45 | 0.00 | - | 1 | 101 | 53.13% |
| NVDA250117C01130000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 78.35 | 80.20 | 81.10 | 0.00 | - | 1 | 434 | 52.53% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 2025-02-21 | 75.50 | 90.50 | 91.95 | 0.00 | - | 4 | 71 | 52.78% |
| NVDA250620C01130000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 122.60 | 121.80 | 123.10 | -1.01 | -0.82% | 10 | 128 | 53.00% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 163.45 | 165.15 | 0.00 | - | 2 | 46 | 53.44% |
| NVDA260116C01130000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 165.22 | 168.60 | 170.40 | 0.00 | - | 2 | 83 | 53.35% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 198.65 | 200.50 | 0.00 | - | 1 | 25 | 53.63% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 191.20 | 229.35 | 232.60 | 0.00 | - | 10 | 235 | 53.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 219.82% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 237.50 | 244.75 | 0.00 | - | 2 | 0 | 72.69% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 2024-05-31 | 255.41 | 244.25 | 248.35 | 0.00 | - | 2 | 11 | 56.57% |
| NVDA240621P01130000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 313.95 | 248.15 | 251.25 | 0.00 | - | 4 | 109 | 51.75% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 126.47% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 76.75% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 74.33% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 63.49% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 65.32% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 53.95% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 285.95 | 293.55 | 0.00 | - | 2 | 126 | 41.90% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 53.68% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 36.84% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 42.91% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 53.87% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 362.10 | 377.95 | 0.00 | - | 7 | 11 | 41.32% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 358.65 | 373.25 | 0.00 | - | 175 | 176 | 36.35% |
© 2024 Yahoo. All rights reserved.