NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01210000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 510 | 151 | 74.22% |
| NVDA240517C01210000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.31 | 0.25 | 0.30 | -0.03 | -8.82% | 162 | 2,648 | 66.11% |
| NVDA240524C01210000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 2.85 | 2.69 | 2.92 | +0.68 | +31.34% | 9 | 78 | 74.82% |
| NVDA240531C01210000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 4.15 | 3.55 | 4.10 | +1.05 | +33.87% | 4 | 15 | 68.35% |
| NVDA240607C01210000 | 2024-05-03 10:56AM EDT | 2024-06-07 | 4.84 | 4.75 | 5.10 | +0.79 | +19.51% | 2 | 8 | 64.17% |
| NVDA240621C01210000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 7.65 | 7.25 | 7.45 | +1.75 | +29.66% | 8 | 628 | 59.09% |
| NVDA240719C01210000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 13.50 | 12.50 | 12.85 | +3.70 | +37.76% | 55 | 309 | 53.98% |
| NVDA240816C01210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 15.99 | 19.20 | 19.65 | 0.00 | - | 6 | 374 | 52.33% |
| NVDA240920C01210000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 33.28 | 31.60 | 32.10 | +2.98 | +9.83% | 3 | 617 | 53.53% |
| NVDA241115C01210000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 38.55 | 46.50 | 47.10 | 0.00 | - | 5 | 70 | 52.52% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 57.20 | 58.30 | 0.00 | - | 2 | 96 | 52.94% |
| NVDA250117C01210000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 49.94 | 63.25 | 64.30 | 0.00 | - | 2 | 120 | 52.28% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 2025-02-21 | 69.30 | 73.00 | 74.50 | 0.00 | - | 5 | 32 | 52.54% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 102.75 | 104.15 | 0.00 | - | 1 | 170 | 52.69% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 114.55 | 143.55 | 145.00 | 0.00 | - | 1 | 246 | 53.09% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 148.55 | 150.15 | 0.00 | - | 1 | 119 | 52.98% |
| NVDA260618C01210000 | 2024-04-29 2:06PM EDT | 2026-06-18 | 173.95 | 178.20 | 180.00 | 0.00 | - | 2 | 15 | 53.24% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 208.55 | 212.05 | 0.00 | - | 1 | 59 | 53.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 317.45 | 324.80 | 0.00 | - | 111 | 0 | 92.11% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 323.20 | 326.50 | 0.00 | - | 4 | 1 | 52.76% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 136.98% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 81.32% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 333.55 | 341.55 | 0.00 | - | 2 | 3 | 45.31% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 87.30% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 47.48% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 54.47% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 368.25 | 379.85 | 0.00 | - | 10 | 9 | 39.59% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 384.75 | 400.80 | 0.00 | - | 58 | 49 | 38.13% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 54.45% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 50.53% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 38.93% |
© 2024 Yahoo. All rights reserved.