NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01400000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 419 | 90.63% |
| NVDA240517C01400000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 32 | 1,814 | 78.91% |
| NVDA240524C01400000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 0.75 | 0.65 | 0.78 | +0.11 | +17.19% | 95 | 500 | 81.30% |
| NVDA240531C01400000 | 2024-05-03 1:07PM EDT | 2024-05-31 | 1.11 | 0.97 | 1.17 | +0.16 | +16.84% | 43 | 71 | 74.24% |
| NVDA240607C01400000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 1.50 | 1.42 | 1.57 | +0.24 | +19.05% | 6 | 14 | 69.62% |
| NVDA240621C01400000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 2.28 | 2.18 | 2.29 | +0.49 | +27.37% | 74 | 2,100 | 62.55% |
| NVDA240719C01400000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 4.47 | 4.25 | 4.55 | +0.86 | +23.82% | 51 | 942 | 56.04% |
| NVDA240816C01400000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 8.10 | 7.50 | 7.75 | +1.70 | +26.56% | 210 | 918 | 53.52% |
| NVDA240920C01400000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 14.60 | 14.50 | 14.95 | +2.40 | +19.67% | 41 | 2,220 | 54.00% |
| NVDA241018C01400000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 19.25 | 18.60 | 19.35 | +4.00 | +26.23% | 3 | 416 | 52.69% |
| NVDA241115C01400000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 23.60 | 24.15 | 24.90 | +2.80 | +13.46% | 30 | 914 | 52.46% |
| NVDA241220C01400000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 32.95 | 32.35 | 33.00 | +8.18 | +33.02% | 6 | 1,139 | 52.79% |
| NVDA250117C01400000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 38.20 | 36.60 | 37.45 | +6.20 | +19.38% | 41 | 1,448 | 51.94% |
| NVDA250221C01400000 | 2024-05-03 1:17PM EDT | 2025-02-21 | 46.00 | 44.50 | 45.35 | +8.62 | +23.06% | 3 | 97 | 52.12% |
| NVDA250321C01400000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 50.85 | 50.05 | 51.25 | +6.65 | +15.05% | 6 | 126 | 52.02% |
| NVDA250620C01400000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 71.50 | 69.15 | 70.35 | +12.33 | +20.84% | 2 | 715 | 52.06% |
| NVDA251219C01400000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 101.80 | 106.05 | 107.25 | +14.80 | +17.01% | 1 | 206 | 52.37% |
| NVDA260116C01400000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 109.60 | 110.55 | 112.00 | +16.35 | +17.53% | 1 | 575 | 52.24% |
| NVDA260618C01400000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 136.57 | 138.80 | 140.20 | +10.75 | +8.54% | 2 | 64 | 52.47% |
| NVDA261218C01400000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 153.85 | 168.40 | 171.10 | 0.00 | - | 17 | 411 | 52.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 507.45 | 514.75 | 0.00 | - | 4 | 0 | 120.26% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 503.90 | 514.70 | 0.00 | - | - | 0 | 84.80% |
| NVDA240621P01400000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 557.21 | 504.20 | 514.70 | 0.00 | - | 2 | 0 | 64.13% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 530.83 | 510.40 | 514.25 | 0.00 | - | 163 | 0 | 49.66% |
| NVDA240816P01400000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 543.79 | 509.40 | 515.10 | 0.00 | - | 11 | 1 | 44.92% |
| NVDA240920P01400000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 521.45 | 511.55 | 516.75 | -8.48 | -1.60% | 2 | 0 | 42.07% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 513.40 | 518.60 | 0.00 | - | 2 | 0 | 41.00% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 515.00 | 520.55 | 0.00 | - | 2 | 0 | 40.11% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 517.80 | 523.75 | 0.00 | - | 12 | 56 | 39.75% |
| NVDA250117P01400000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 519.52 | 517.20 | 524.40 | -33.72 | -6.09% | 2 | 38 | 38.04% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 519.70 | 530.50 | 0.00 | - | 1 | 5 | 39.56% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 522.05 | 532.20 | 0.00 | - | 1 | 4 | 38.73% |
| NVDA250620P01400000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 558.00 | 524.05 | 539.00 | 0.00 | - | 1 | 11 | 37.21% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 539.25 | 555.80 | 0.00 | - | - | 1 | 36.34% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 538.00 | 558.00 | 0.00 | - | 1 | 6 | 36.14% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 550.00 | 568.00 | 0.00 | - | 2 | 21 | 34.84% |
| NVDA261218P01400000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 603.77 | 560.00 | 580.00 | 0.00 | - | 1 | 35 | 33.85% |
© 2024 Yahoo. All rights reserved.