NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01190000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.16 | -0.06 | -66.67% | 175 | 318 | 81.45% |
| NVDA240517C01190000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.47 | +0.02 | +5.56% | 56 | 384 | 66.16% |
| NVDA240524C01190000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 3.35 | 3.15 | 3.45 | +0.75 | +28.85% | 78 | 115 | 73.90% |
| NVDA240531C01190000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 4.70 | 4.20 | 4.80 | +0.95 | +25.33% | 9 | 31 | 67.75% |
| NVDA240607C01190000 | 2024-05-03 9:36AM EDT | 2024-06-07 | 5.50 | 5.40 | 6.70 | +1.20 | +27.91% | 1 | 8 | 64.43% |
| NVDA240621C01190000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 8.51 | 8.35 | 8.60 | +2.11 | +32.97% | 31 | 786 | 58.78% |
| NVDA240719C01190000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 15.20 | 14.15 | 14.55 | +5.10 | +50.50% | 6 | 631 | 53.86% |
| NVDA240816C01190000 | 2024-05-03 12:27PM EDT | 2024-08-16 | 22.00 | 21.10 | 21.80 | +6.19 | +39.15% | 5 | 108 | 52.16% |
| NVDA240920C01190000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 34.00 | 34.40 | 34.95 | +4.70 | +16.04% | 3 | 80 | 53.53% |
| NVDA241018C01190000 | 2024-04-30 2:19PM EDT | 2024-10-18 | 39.35 | 41.50 | 42.15 | 0.00 | - | 11 | 100 | 52.61% |
| NVDA241115C01190000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 48.75 | 49.85 | 50.55 | 0.00 | - | 5 | 69 | 52.57% |
| NVDA241220C01190000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 52.00 | 60.80 | 62.05 | 0.00 | - | 1 | 55 | 52.99% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 48.00 | 67.00 | 68.20 | 0.00 | - | 1 | 130 | 52.34% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 77.15 | 78.55 | 0.00 | - | 1 | 35 | 52.64% |
| NVDA250620C01190000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 88.15 | 107.20 | 108.65 | 0.00 | - | 2 | 170 | 52.78% |
| NVDA251219C01190000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 142.40 | 148.25 | 149.70 | 0.00 | - | 20 | 31 | 53.17% |
| NVDA260116C01190000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 150.00 | 153.50 | 154.95 | 0.00 | - | 2 | 19 | 53.10% |
| NVDA260618C01190000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 165.02 | 183.05 | 184.90 | 0.00 | - | 2 | 1 | 53.34% |
| NVDA261218C01190000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 207.53 | 213.40 | 217.05 | 0.00 | - | 1 | 48 | 53.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01190000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 320.00 | 297.45 | 304.80 | 0.00 | - | 3 | 0 | 88.18% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 301.55 | 304.65 | 0.00 | - | - | 0 | 60.23% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 304.00 | 307.40 | 0.00 | - | 2 | 10 | 52.65% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 2024-07-19 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 93.75% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 310.50 | 315.15 | 0.00 | - | 2 | 3 | 44.83% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 50.63% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 92.35% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 50.44% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 48.89% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 361.87 | 333.20 | 341.20 | 0.00 | - | 2 | 12 | 41.22% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 54.70% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 41.38% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 42.08% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 54.36% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 38.92% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 39.02% |
© 2024 Yahoo. All rights reserved.