NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01240000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.15 | -0.05 | -62.50% | 25 | 317 | 91.60% |
| NVDA240517C01240000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.23 | 0.08 | 0.35 | -0.02 | -8.00% | 10 | 422 | 68.75% |
| NVDA240524C01240000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 2.22 | 2.17 | 2.29 | +0.32 | +16.84% | 14 | 70 | 76.29% |
| NVDA240531C01240000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 3.10 | 2.95 | 3.25 | +0.77 | +33.05% | 28 | 21 | 69.65% |
| NVDA240607C01240000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 3.50 | 3.65 | 4.10 | +0.25 | +7.69% | 1 | 1 | 64.76% |
| NVDA240621C01240000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 5.85 | 5.90 | 6.10 | +1.13 | +23.94% | 69 | 301 | 59.68% |
| NVDA240719C01240000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 10.68 | 10.45 | 10.75 | +3.03 | +39.61% | 49 | 68 | 54.27% |
| NVDA240816C01240000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 12.80 | 16.25 | 16.85 | 0.00 | - | 1 | 383 | 52.39% |
| NVDA240920C01240000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 27.00 | 27.55 | 28.35 | +6.50 | +31.71% | 4 | 205 | 53.48% |
| NVDA241018C01240000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 35.51 | 33.85 | 34.85 | +6.61 | +22.87% | 3 | 139 | 52.48% |
| NVDA241115C01240000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 38.30 | 41.85 | 42.50 | +9.02 | +30.81% | 5 | 48 | 52.48% |
| NVDA241220C01240000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 53.25 | 52.40 | 53.20 | +15.31 | +40.35% | 5 | 65 | 52.93% |
| NVDA250117C01240000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 49.25 | 58.15 | 59.05 | 0.00 | - | 16 | 321 | 52.26% |
| NVDA250221C01240000 | 2024-05-03 10:48AM EDT | 2025-02-21 | 67.75 | 67.40 | 68.85 | +3.30 | +5.12% | 1 | 18 | 52.45% |
| NVDA250321C01240000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 55.30 | 74.75 | 75.85 | 0.00 | - | 3 | 36 | 52.51% |
| NVDA250620C01240000 | 2024-05-02 10:36AM EDT | 2025-06-20 | 95.07 | 96.45 | 97.85 | +13.87 | +17.08% | 1 | 76 | 52.57% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 136.70 | 138.15 | 0.00 | - | 3 | 10 | 52.95% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 141.65 | 143.25 | 0.00 | - | 2 | 11 | 52.84% |
| NVDA260618C01240000 | 2024-05-02 12:58PM EDT | 2026-06-18 | 152.55 | 171.10 | 172.95 | 0.00 | - | 1 | 22 | 53.10% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 204.08 | 201.40 | 204.95 | 0.00 | - | 2 | 45 | 53.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 277.97% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 347.45 | 354.80 | 0.00 | - | 2 | 0 | 97.83% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 350.85 | 354.00 | 0.00 | - | 4 | 0 | 58.01% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 352.50 | 355.20 | 0.00 | - | 53 | 0 | 52.25% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 353.45 | 358.30 | 0.00 | - | 10 | 4 | 47.80% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 354.70 | 362.65 | 0.00 | - | 6 | 18 | 46.37% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 360.30 | 368.25 | 0.00 | - | 1 | 4 | 45.03% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 363.55 | 371.50 | 0.00 | - | 2 | 2 | 43.38% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 367.35 | 375.30 | 0.00 | - | 2 | 9 | 42.47% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 372.25 | 380.25 | 0.00 | - | 2 | 4 | 41.71% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 375.10 | 382.75 | 0.00 | - | 2 | 44 | 40.56% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 71.35% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 392.20 | 403.55 | 0.00 | - | 2 | 22 | 39.16% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 398.60 | 415.95 | 0.00 | - | - | 31 | 38.91% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 408.55 | 424.95 | 0.00 | - | 2 | 149 | 38.04% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 43.00% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 37.99% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 39.35% |
© 2024 Yahoo. All rights reserved.