NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01140000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.08 | -0.08 | -61.54% | 423 | 126 | 67.58% |
| NVDA240517C01140000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.63 | +0.04 | +7.27% | 346 | 653 | 60.94% |
| NVDA240524C01140000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 5.35 | 4.85 | 5.40 | +1.40 | +35.44% | 23 | 442 | 71.91% |
| NVDA240531C01140000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 6.62 | 6.45 | 7.00 | +1.67 | +33.74% | 2 | 10 | 66.02% |
| NVDA240607C01140000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 8.90 | 8.35 | 8.95 | +2.60 | +41.27% | 9 | 13 | 62.74% |
| NVDA240621C01140000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 12.20 | 12.00 | 12.40 | +2.58 | +26.82% | 11 | 1,114 | 58.12% |
| NVDA240719C01140000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 19.22 | 19.05 | 19.75 | +5.15 | +36.60% | 13 | 184 | 53.44% |
| NVDA240816C01140000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 28.09 | 27.70 | 28.35 | +9.34 | +49.81% | 7 | 210 | 52.11% |
| NVDA240920C01140000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 43.90 | 42.25 | 43.05 | +8.60 | +24.36% | 22 | 725 | 53.47% |
| NVDA241018C01140000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 49.35 | 50.00 | 51.00 | +14.35 | +41.00% | 18 | 46 | 52.61% |
| NVDA241115C01140000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 45.70 | 59.05 | 60.15 | 0.00 | - | 4 | 61 | 52.65% |
| NVDA241220C01140000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 68.45 | 71.10 | 72.25 | 0.00 | - | 5 | 98 | 53.16% |
| NVDA250117C01140000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 77.90 | 78.00 | 78.75 | +4.45 | +6.06% | 11 | 147 | 52.60% |
| NVDA250221C01140000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 89.50 | 88.15 | 89.60 | +5.63 | +6.71% | 14 | 59 | 52.83% |
| NVDA250321C01140000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 97.35 | 95.70 | 97.25 | +12.41 | +14.61% | 12 | 234 | 52.85% |
| NVDA250620C01140000 | 2024-05-03 10:12AM EDT | 2025-06-20 | 116.97 | 119.50 | 120.60 | +23.97 | +25.77% | 1 | 68 | 53.05% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 139.50 | 142.55 | 0.00 | - | 1 | 8 | 53.10% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 160.80 | 162.45 | 0.00 | - | 24 | 33 | 53.43% |
| NVDA260116C01140000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 145.87 | 165.95 | 167.75 | 0.00 | - | 1 | 126 | 53.34% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 195.95 | 197.85 | 0.00 | - | 10 | 151 | 53.61% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 226.40 | 229.90 | 0.00 | - | 1 | 12 | 53.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 247.45 | 254.80 | 0.00 | - | 3 | 0 | 77.87% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 252.80 | 256.30 | 0.00 | - | 1 | 11 | 61.63% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 253.60 | 257.80 | 0.00 | - | - | 0 | 57.28% |
| NVDA240621P01140000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 310.77 | 257.80 | 260.25 | 0.00 | - | 31 | 192 | 52.00% |
| NVDA240719P01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 304.70 | 261.30 | 265.40 | 0.00 | - | 16 | 29 | 47.40% |
| NVDA240816P01140000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 297.05 | 266.40 | 270.90 | 0.00 | - | 1 | 7 | 45.22% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 305.95 | 320.00 | 0.00 | - | 2 | 51 | 63.02% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 280.15 | 286.15 | 0.00 | - | 2 | 1 | 44.41% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 285.30 | 291.45 | 0.00 | - | 4 | 60 | 43.63% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 290.60 | 298.50 | 0.00 | - | 2 | 274 | 43.16% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 293.70 | 301.35 | 0.00 | - | 2 | 24 | 41.87% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 308.08 | 303.45 | 310.35 | -4.84 | -1.55% | 519 | 2 | 40.61% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 52.22% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 46.89% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 42.44% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 43.84% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 364.00 | 379.85 | 0.00 | - | 2 | 3 | 36.19% |
© 2024 Yahoo. All rights reserved.