NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 2024-05-10 | 421.79 | 437.15 | 439.20 | 0.00 | - | 3 | 7 | 207.62% |
| NVDA240517C00450000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 429.22 | 437.80 | 439.70 | +30.94 | +7.77% | 4 | 143 | 161.52% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 437.90 | 440.95 | 0.00 | - | - | 15 | 141.55% |
| NVDA240621C00450000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 442.13 | 438.05 | 444.20 | +32.53 | +7.94% | 1 | 1,013 | 103.37% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 439.75 | 446.65 | 0.00 | - | 1 | 1,018 | 90.31% |
| NVDA240816C00450000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 436.82 | 444.70 | 449.30 | +22.89 | +5.53% | 16 | 122 | 86.85% |
| NVDA240920C00450000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 443.86 | 448.40 | 452.55 | +18.44 | +4.33% | 1 | 685 | 81.31% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 451.20 | 455.80 | +62.59 | +16.00% | 1 | 11 | 78.54% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 452.45 | 458.85 | 0.00 | - | 5 | 17 | 75.34% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 443.87 | 457.00 | 462.75 | 0.00 | - | 1 | 312 | 73.86% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 450.00 | 460.00 | 465.70 | 0.00 | - | 5 | 1,193 | 72.54% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 463.35 | 469.75 | 0.00 | - | 2 | 35 | 71.18% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 63.63% |
| NVDA250620C00450000 | 2024-05-03 2:41PM EDT | 2025-06-20 | 483.95 | 476.35 | 482.25 | +48.95 | +11.25% | 1 | 941 | 68.32% |
| NVDA251219C00450000 | 2024-05-01 11:08AM EDT | 2025-12-19 | 449.00 | 496.35 | 501.60 | 0.00 | - | 45 | 1,383 | 66.51% |
| NVDA260116C00450000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 503.90 | 497.55 | 505.45 | +44.65 | +9.72% | 1 | 1,030 | 66.14% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 514.45 | 517.35 | 0.00 | - | 3 | 99 | 65.01% |
| NVDA261218C00450000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 527.65 | 528.70 | 534.75 | +37.65 | +7.68% | 1 | 69 | 64.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00450000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 498 | 159.38% |
| NVDA240517P00450000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.09 | -0.05 | -55.56% | 70 | 3,142 | 121.88% |
| NVDA240524P00450000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.22 | -0.09 | -36.00% | 1 | 337 | 108.01% |
| NVDA240531P00450000 | 2024-05-03 1:26PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.31 | -0.10 | -32.26% | 7 | 99 | 96.09% |
| NVDA240621P00450000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.56 | -0.15 | -23.44% | 8 | 4,304 | 78.42% |
| NVDA240719P00450000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 0.95 | 0.84 | 0.97 | -0.15 | -13.64% | 16 | 415 | 67.30% |
| NVDA240816P00450000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.62 | -0.28 | -15.73% | 12 | 410 | 62.09% |
| NVDA240920P00450000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 2.76 | 2.58 | 2.88 | -0.54 | -16.36% | 1 | 2,552 | 58.97% |
| NVDA241018P00450000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.70 | -0.85 | -19.32% | 5 | 106 | 56.45% |
| NVDA241115P00450000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 4.62 | 4.50 | 4.80 | -0.91 | -16.46% | 2 | 1,901 | 54.93% |
| NVDA241220P00450000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 6.35 | 6.25 | 6.50 | -0.92 | -12.65% | 3 | 1,439 | 53.94% |
| NVDA250117P00450000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.50 | -1.11 | -13.20% | 25 | 2,813 | 52.53% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 2025-02-21 | 11.35 | 8.70 | 9.15 | 0.00 | - | 2 | 113 | 51.51% |
| NVDA250321P00450000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 10.15 | 9.95 | 10.40 | -1.10 | -9.78% | 17 | 72 | 50.77% |
| NVDA250620P00450000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 14.90 | 14.30 | 14.95 | -1.36 | -8.36% | 3 | 876 | 49.44% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 2025-09-19 | 24.25 | 17.70 | 19.80 | 0.00 | - | - | 14 | 48.43% |
| NVDA251219P00450000 | 2024-05-02 11:14AM EDT | 2025-12-19 | 26.45 | 22.55 | 24.95 | 0.00 | - | 11 | 1,039 | 47.82% |
| NVDA260116P00450000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 25.05 | 24.10 | 26.30 | -1.95 | -7.22% | 1 | 1,489 | 47.53% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 2026-06-18 | 33.40 | 31.80 | 32.60 | 0.00 | - | 8 | 401 | 45.74% |
| NVDA261218P00450000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 40.24 | 39.20 | 40.75 | -1.77 | -4.21% | 23 | 1,622 | 44.56% |
© 2024 Yahoo. All rights reserved.