NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00370000 | 2024-05-08 12:33PM EDT | 2024-05-10 | 532.30 | 527.40 | 531.15 | 0.00 | - | 5 | 4 | 694.34% |
| NVDA240517C00370000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 535.23 | 527.05 | 530.90 | 0.00 | - | 6 | 89 | 221.48% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 527.25 | 532.45 | 0.00 | - | - | 1 | 163.28% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 529.05 | 533.55 | 0.00 | - | 1 | 3,114 | 132.79% |
| NVDA240719C00370000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 524.00 | 530.05 | 535.10 | 0.00 | - | 1 | 105 | 110.87% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 532.10 | 537.10 | 0.00 | - | 1 | 4 | 101.84% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 523.90 | 529.15 | 0.00 | - | 11 | 70 | 57.76% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 535.75 | 541.60 | 0.00 | - | - | 1 | 89.22% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 537.85 | 543.95 | 0.00 | - | 1 | 24 | 86.44% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 540.15 | 546.40 | 0.00 | - | 2 | 106 | 83.07% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 542.90 | 549.00 | 0.00 | - | 10 | 913 | 81.91% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 548.00 | 555.20 | 0.00 | - | 5 | 7 | 79.43% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 554.65 | 562.05 | 0.00 | - | 2 | 280 | 75.80% |
| NVDA251219C00370000 | 2024-05-06 1:49PM EDT | 2025-12-19 | 590.15 | 570.20 | 573.95 | 0.00 | - | 1 | 378 | 71.83% |
| NVDA260116C00370000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 575.48 | 572.65 | 576.20 | 0.00 | - | 1 | 55 | 71.57% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 583.20 | 586.90 | 0.00 | - | 4 | 44 | 69.50% |
| NVDA261218C00370000 | 2024-05-07 10:19AM EDT | 2026-12-18 | 597.00 | 593.95 | 601.05 | 0.00 | - | 1 | 24 | 67.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00370000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 462.50% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 528 | 173.44% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.24 | 0.00 | - | 10 | 40 | 154.30% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 1 | 121.48% |
| NVDA240621P00370000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 8,456 | 92.77% |
| NVDA240719P00370000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 0.23 | 0.11 | 0.33 | -0.03 | -11.54% | 2 | 327 | 75.29% |
| NVDA240816P00370000 | 2024-05-07 1:45PM EDT | 2024-08-16 | 0.45 | 0.34 | 0.51 | 0.00 | - | 2 | 67 | 68.56% |
| NVDA240920P00370000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.95 | 0.61 | 0.99 | 0.00 | - | 1 | 1,377 | 63.67% |
| NVDA241018P00370000 | 2024-05-07 11:15AM EDT | 2024-10-18 | 1.30 | 0.84 | 1.29 | 0.00 | - | 2 | 26 | 60.16% |
| NVDA241115P00370000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 1.81 | 1.26 | 1.79 | 0.00 | - | 1 | 122 | 58.45% |
| NVDA241220P00370000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 2.35 | 1.99 | 2.60 | 0.00 | - | 1 | 890 | 57.20% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 2.64 | 3.10 | 0.00 | - | 11 | 1,250 | 55.96% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 2.90 | 4.10 | 0.00 | - | 1 | 22 | 54.28% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 3.50 | 4.85 | 0.00 | - | 7 | 11 | 53.50% |
| NVDA250620P00370000 | 2024-05-07 12:16PM EDT | 2025-06-20 | 6.67 | 6.25 | 6.75 | 0.00 | - | 2 | 246 | 51.39% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.65 | 13.15 | 0.00 | - | 40 | 567 | 50.12% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 12.45 | 13.10 | 0.00 | - | 2 | 195 | 48.92% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 17.20 | 17.65 | 0.00 | - | 1 | 27 | 47.33% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 22.60 | 23.65 | 0.00 | - | 9 | 62 | 46.25% |
© 2024 Yahoo. All rights reserved.