NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01360000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 2 | 178 | 112.50% |
| NVDA240517C01360000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.15 | -0.01 | -7.69% | 305 | 3,233 | 78.52% |
| NVDA240524C01360000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 1.00 | 0.85 | 1.00 | +0.16 | +19.05% | 13 | 6 | 81.52% |
| NVDA240531C01360000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 1.42 | 1.32 | 1.53 | +0.53 | +59.55% | 1 | 11 | 74.56% |
| NVDA240621C01360000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 3.00 | 2.73 | 2.94 | +0.73 | +32.16% | 3 | 891 | 62.35% |
| NVDA240719C01360000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 4.35 | 5.05 | 5.55 | 0.00 | - | 2 | 161 | 55.57% |
| NVDA240816C01360000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 8.68 | 8.90 | 9.45 | +1.67 | +23.82% | 1 | 224 | 53.37% |
| NVDA240920C01360000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 14.05 | 16.90 | 17.30 | 0.00 | - | 2 | 497 | 53.87% |
| NVDA241018C01360000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 20.92 | 21.75 | 22.35 | +2.36 | +12.72% | 10 | 24 | 52.79% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 27.55 | 28.40 | 0.00 | - | 20 | 204 | 52.50% |
| NVDA241220C01360000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 37.12 | 36.05 | 37.00 | +5.63 | +17.88% | 6 | 70 | 52.75% |
| NVDA250117C01360000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 34.40 | 40.90 | 41.95 | 0.00 | - | 10 | 284 | 52.04% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 49.05 | 50.35 | 0.00 | - | 2 | 17 | 52.20% |
| NVDA250321C01360000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 47.85 | 55.15 | 56.50 | 0.00 | - | 4 | 78 | 52.16% |
| NVDA250620C01360000 | 2024-05-03 11:59AM EDT | 2025-06-20 | 75.00 | 75.35 | 76.40 | +23.20 | +44.79% | 30 | 103 | 52.26% |
| NVDA251219C01360000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 91.83 | 112.90 | 114.20 | 0.00 | - | 1 | 156 | 52.53% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 117.50 | 119.10 | 0.00 | - | 1 | 121 | 52.41% |
| NVDA260618C01360000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 142.68 | 146.25 | 147.70 | 0.00 | - | 2 | 8 | 52.65% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 176.15 | 179.05 | 0.00 | - | 4 | 46 | 52.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 162.43% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 463.65 | 474.70 | 0.00 | - | - | 0 | 81.92% |
| NVDA240621P01360000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 516.90 | 470.85 | 473.60 | 0.00 | - | 4 | 0 | 56.38% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 518.63 | 470.95 | 474.80 | 0.00 | - | 61 | 0 | 49.19% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 470.45 | 476.40 | 0.00 | - | 2 | 0 | 45.69% |
| NVDA240920P01360000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 544.19 | 472.75 | 478.40 | 0.00 | - | 2 | 0 | 42.61% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 475.45 | 481.80 | 0.00 | - | 2 | 1 | 42.71% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 475.45 | 483.50 | 0.00 | - | 2 | 1 | 41.06% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 478.60 | 486.65 | 0.00 | - | 1 | 22 | 40.18% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 480.40 | 487.95 | -56.96 | -10.48% | 2 | 51 | 38.80% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 75.98% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 39.95% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 505.15 | 520.70 | 0.00 | - | 1 | 6 | 36.41% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 506.00 | 521.30 | 0.00 | - | 57 | 56 | 35.75% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 516.00 | 534.80 | 0.00 | - | 7 | 121 | 35.22% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 34.73% |
© 2024 Yahoo. All rights reserved.