NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 610.66 | 677.15 | 679.10 | 0.00 | - | 1 | 5 | 282.62% |
| NVDA240621C00210000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 643.78 | 678.05 | 680.50 | 0.00 | - | 1 | 779 | 181.79% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 678.05 | 682.55 | 0.00 | - | 1 | 2 | 156.91% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 213.46% |
| NVDA240920C00210000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 682.49 | 680.20 | 685.20 | +41.46 | +6.47% | 1 | 44 | 130.60% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 678.40 | 691.25 | 0.00 | - | 1 | 9 | 127.96% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 95.19% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 681.75 | 689.85 | 0.00 | - | 1 | 198 | 112.05% |
| NVDA250117C00210000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 645.00 | 682.45 | 692.40 | 0.00 | - | 1 | 896 | 110.18% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 2025-02-21 | 619.33 | 682.75 | 693.70 | 0.00 | - | 1 | 3 | 105.29% |
| NVDA250620C00210000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 693.09 | 689.00 | 696.75 | +91.09 | +15.13% | 1 | 101 | 97.12% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 51.25% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 695.90 | 703.65 | 0.00 | - | 4 | 31 | 87.61% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 700.55 | 708.30 | 0.00 | - | 1 | 14 | 83.15% |
| NVDA261218C00210000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 701.30 | 706.05 | 713.65 | 0.00 | - | 1 | 42 | 79.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 245.31% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 2,825 | 134.38% |
| NVDA240719P00210000 | 2024-05-01 1:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 3 | 102.34% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.18 | 0.00 | - | 1 | 158 | 92.09% |
| NVDA240920P00210000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.17 | 0.13 | 0.20 | 0.00 | - | 10 | 406 | 83.50% |
| NVDA241018P00210000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 0.23 | 0.06 | 0.36 | 0.00 | - | 10 | 43 | 77.98% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 0.29 | 0.20 | 0.47 | 0.00 | - | 9 | 78 | 75.78% |
| NVDA241220P00210000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 0.21 | 0.32 | 0.53 | -0.21 | -50.00% | 2 | 208 | 71.63% |
| NVDA250117P00210000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 0.47 | 0.36 | 0.48 | -0.03 | -6.00% | 30 | 1,742 | 67.53% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.09 | 1.03 | 0.00 | - | 2 | 6 | 65.50% |
| NVDA250620P00210000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 1.38 | 0.72 | 1.44 | 0.00 | - | 4 | 1,074 | 60.00% |
| NVDA251219P00210000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 2.61 | 2.35 | 2.81 | -0.19 | -6.79% | 1 | 214 | 56.76% |
| NVDA260116P00210000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 3.35 | 2.13 | 3.45 | 0.00 | - | 1 | 155 | 56.17% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 3.85 | 4.25 | 0.00 | - | 3 | 26 | 53.63% |
| NVDA261218P00210000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 6.00 | 5.30 | 6.10 | 0.00 | - | 2 | 54 | 51.40% |
© 2024 Yahoo. All rights reserved.