NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01230000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 3,321 | 26 | 83.20% |
| NVDA240517C01230000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.26 | 0.10 | 0.37 | -0.03 | -10.34% | 66 | 419 | 67.92% |
| NVDA240524C01230000 | 2024-05-03 12:07PM EDT | 2024-05-24 | 2.62 | 2.35 | 2.48 | +0.68 | +35.05% | 37 | 116 | 75.85% |
| NVDA240531C01230000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 3.45 | 3.20 | 3.55 | +0.62 | +21.91% | 31 | 37 | 69.43% |
| NVDA240607C01230000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 3.95 | 4.15 | 4.40 | +0.57 | +16.86% | 2 | 2 | 64.81% |
| NVDA240621C01230000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.50 | +1.42 | +28.51% | 14 | 310 | 59.45% |
| NVDA240719C01230000 | 2024-05-03 10:21AM EDT | 2024-07-19 | 10.50 | 11.00 | 11.40 | +2.25 | +27.27% | 3 | 171 | 54.11% |
| NVDA240816C01230000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 18.27 | 17.30 | 17.75 | +6.37 | +53.53% | 1 | 258 | 52.43% |
| NVDA240920C01230000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 30.23 | 29.05 | 29.65 | +2.38 | +8.55% | 2 | 236 | 53.59% |
| NVDA241115C01230000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 41.40 | 43.45 | 43.95 | 0.00 | - | 1 | 184 | 52.51% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 53.75 | 54.90 | 0.00 | - | 7 | 58 | 52.90% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 48.90 | 59.65 | 60.65 | 0.00 | - | 3 | 84 | 52.22% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 69.45 | 70.70 | 0.00 | - | 1 | 7 | 52.53% |
| NVDA250620C01230000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 95.52 | 98.85 | 99.95 | 0.00 | - | 1 | 29 | 52.66% |
| NVDA251219C01230000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 125.47 | 138.95 | 140.35 | 0.00 | - | 11 | 30 | 52.99% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 144.10 | 145.55 | 0.00 | - | 1 | 20 | 52.91% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 173.45 | 175.25 | 0.00 | - | 2 | 38 | 53.14% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 203.75 | 207.30 | 0.00 | - | 2 | 1,715 | 53.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 337.45 | 344.80 | 0.00 | - | 28 | 0 | 95.95% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 340.35 | 344.80 | 0.00 | - | - | 0 | 51.22% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 342.80 | 345.50 | 0.00 | - | 2 | 0 | 52.16% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 344.50 | 348.20 | 0.00 | - | 2 | 0 | 46.77% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 345.40 | 351.90 | 0.00 | - | 2 | 2 | 44.72% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 75.00% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 358.60 | 366.60 | 0.00 | - | 2 | 2 | 42.58% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 82.58% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 64.27% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 43.55% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 43.02% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 414.00 | 433.05 | 0.00 | - | 6 | 24 | 36.72% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 428.00 | 445.15 | 0.00 | - | 6 | 12 | 35.25% |
© 2024 Yahoo. All rights reserved.