NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-09 10:33AM EDT | 2024-05-17 | 883.27 | 879.30 | 886.25 | -24.79 | -2.73% | 36 | 1,207 | 1,504.69% |
| NVDA240621C00005000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 881.73 | 880.10 | 884.90 | -11.24 | -1.26% | 111 | 4,946 | 500.00% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 880.90 | 884.45 | 0.00 | - | 3 | 34 | 478.52% |
| NVDA240816C00005000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 889.37 | 880.45 | 885.10 | 0.00 | - | 10 | 91 | 427.73% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 915.83 | 878.95 | 886.45 | 0.00 | - | 2 | 3 | 296.88% |
| NVDA241220C00005000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 887.52 | 879.75 | 886.40 | 0.00 | - | 10 | 47 | 316.02% |
| NVDA250117C00005000 | 2024-05-08 2:05PM EDT | 2025-01-17 | 897.90 | 876.20 | 891.20 | 0.00 | - | 2 | 2,488 | 343.55% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 878.95 | 888.20 | 0.00 | - | 2 | 133 | 314.26% |
| NVDA250620C00005000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 901.58 | 876.30 | 891.45 | 0.00 | - | 4 | 1,437 | 279.59% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA260116C00005000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 883.75 | 877.40 | 884.30 | -15.20 | -1.69% | 214 | 2,296 | 243.75% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA261218C00005000 | 2024-05-07 9:50AM EDT | 2026-12-18 | 895.88 | 878.00 | 893.15 | 0.00 | - | 2 | 2,351 | 237.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 83 | 1,000.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 437.50% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 337.50% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,015 | 243.75% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 263.67% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 187.50% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 181.25% |
| NVDA250221P00005000 | 2024-05-03 12:26PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 143 | 168.75% |
| NVDA250620P00005000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 2,822 | 148.44% |
| NVDA251219P00005000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 130.47% |
| NVDA260116P00005000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 1,181 | 132.03% |
| NVDA260618P00005000 | 2024-05-07 11:36AM EDT | 2026-06-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 182 | 119.92% |
| NVDA261218P00005000 | 2024-05-09 11:41AM EDT | 2026-12-18 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 1 | 1,153 | 110.16% |
© 2024 Yahoo. All rights reserved.