NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01160000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 431 | 400 | 64.45% |
| NVDA240517C01160000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.50 | 0.39 | 0.53 | +0.04 | +8.70% | 104 | 820 | 59.84% |
| NVDA240524C01160000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 4.50 | 4.00 | 4.55 | +1.20 | +36.36% | 63 | 159 | 70.90% |
| NVDA240531C01160000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 6.20 | 5.60 | 6.15 | +1.70 | +37.78% | 8 | 9 | 65.92% |
| NVDA240621C01160000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 10.46 | 10.20 | 10.60 | +2.11 | +25.27% | 56 | 591 | 57.56% |
| NVDA240719C01160000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 15.45 | 16.80 | 17.40 | +2.08 | +15.56% | 1 | 77 | 53.16% |
| NVDA240816C01160000 | 2024-05-01 2:20PM EDT | 2024-08-16 | 17.15 | 25.00 | 25.55 | 0.00 | - | 22 | 59 | 51.94% |
| NVDA240920C01160000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 38.85 | 38.85 | 39.55 | -0.35 | -0.89% | 1 | 372 | 53.26% |
| NVDA241018C01160000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 47.20 | 46.30 | 47.30 | +10.20 | +27.57% | 4 | 88 | 52.43% |
| NVDA241115C01160000 | 2024-05-02 1:14PM EDT | 2024-11-15 | 45.80 | 55.10 | 56.20 | 0.00 | - | 2 | 85 | 52.48% |
| NVDA241220C01160000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 47.29 | 67.10 | 67.95 | 0.00 | - | 1 | 281 | 53.03% |
| NVDA250117C01160000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 74.60 | 73.30 | 74.30 | +14.70 | +24.54% | 11 | 139 | 52.36% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 70.30 | 83.55 | 84.95 | 0.00 | - | 8 | 103 | 52.65% |
| NVDA250321C01160000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 74.00 | 91.35 | 92.45 | 0.00 | - | 21 | 84 | 52.72% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 114.55 | 115.70 | 0.00 | - | 1 | 175 | 52.90% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 134.10 | 137.45 | 0.00 | - | 1 | 4 | 52.91% |
| NVDA251219C01160000 | 2024-04-29 3:15PM EDT | 2025-12-19 | 150.65 | 155.65 | 157.20 | 0.00 | - | 1 | 94 | 53.27% |
| NVDA260116C01160000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 155.00 | 160.75 | 162.55 | 0.00 | - | 1 | 29 | 53.19% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 190.70 | 192.55 | 0.00 | - | 1 | 4 | 53.46% |
| NVDA261218C01160000 | 2024-05-03 2:25PM EDT | 2026-12-18 | 224.65 | 221.10 | 224.65 | +68.65 | +44.01% | 2 | 21 | 53.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 267.45 | 274.80 | 0.00 | - | 2 | 0 | 111.84% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 267.45 | 274.80 | 0.00 | - | 2 | 0 | 79.10% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 272.00 | 275.45 | 0.00 | - | 4 | 0 | 58.95% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 275.90 | 278.90 | 0.00 | - | 4 | 55 | 51.61% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 279.45 | 283.40 | 0.00 | - | 2 | 2 | 47.00% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 51.37% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 290.40 | 298.35 | 0.00 | - | 6 | 48 | 45.62% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 296.60 | 300.65 | 0.00 | - | 5 | 4 | 42.96% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 301.50 | 307.60 | 0.00 | - | 2 | 7 | 43.26% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 306.40 | 314.05 | 0.00 | - | 1 | 53 | 42.68% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 309.45 | 317.40 | 0.00 | - | 2 | 79 | 41.66% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 43.45% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 327.35 | 340.30 | 0.00 | - | 2 | 41 | 39.89% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 348.65 | 364.80 | 0.00 | - | 1 | 27 | 39.00% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 348.00 | 363.25 | 0.00 | - | 1 | 29 | 37.77% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 45.36% |
© 2024 Yahoo. All rights reserved.