NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00520000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 365.71 | 367.15 | 369.40 | +13.69 | +3.89% | 2 | 2 | 172.46% |
| NVDA240517C00520000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 302.05 | 367.95 | 369.95 | 0.00 | - | 2 | 325 | 134.01% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 368.20 | 371.55 | 0.00 | - | 1 | 3 | 119.14% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 368.25 | 372.55 | 0.00 | - | - | 1 | 106.74% |
| NVDA240621C00520000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 372.94 | 371.40 | 374.85 | +35.29 | +10.45% | 4 | 883 | 92.22% |
| NVDA240719C00520000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 374.40 | 374.20 | 377.85 | +48.90 | +15.02% | 5 | 227 | 80.86% |
| NVDA240816C00520000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 373.41 | 377.40 | 382.30 | +113.81 | +43.84% | 1 | 189 | 76.10% |
| NVDA240920C00520000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 339.65 | 382.85 | 386.55 | 0.00 | - | 2 | 576 | 72.35% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 384.70 | 391.15 | 0.00 | - | 1 | 14 | 69.57% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 388.90 | 395.25 | 0.00 | - | 1 | 70 | 68.34% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 397.15 | 399.60 | 0.00 | - | 3 | 252 | 68.07% |
| NVDA250117C00520000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 406.00 | 401.10 | 403.40 | +35.00 | +9.43% | 1 | 471 | 67.09% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 406.00 | 409.05 | 0.00 | - | 3 | 28 | 66.43% |
| NVDA250321C00520000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 413.00 | 409.95 | 412.90 | +35.00 | +9.26% | 2 | 8 | 65.83% |
| NVDA250620C00520000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 416.82 | 423.10 | 425.50 | +27.25 | +6.99% | 1 | 157 | 64.71% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 446.45 | 449.25 | 0.00 | - | 1 | 555 | 63.34% |
| NVDA260116C00520000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 438.50 | 449.60 | 452.80 | 0.00 | - | 2 | 182 | 63.17% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 467.15 | 470.10 | 0.00 | - | 1 | 52 | 62.45% |
| NVDA261218C00520000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 476.00 | 484.45 | 490.45 | 0.00 | - | 1 | 131 | 61.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00520000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 490 | 132.03% |
| NVDA240517P00520000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.14 | -0.05 | -35.71% | 2 | 983 | 99.22% |
| NVDA240524P00520000 | 2024-05-03 11:40AM EDT | 2024-05-24 | 0.35 | 0.29 | 0.40 | -0.16 | -31.37% | 2 | 28 | 93.26% |
| NVDA240531P00520000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.48 | 0.42 | 0.56 | -0.47 | -49.47% | 14 | 106 | 83.79% |
| NVDA240607P00520000 | 2024-05-01 10:20AM EDT | 2024-06-07 | 1.14 | 0.22 | 0.80 | 0.00 | - | 8 | 10 | 75.05% |
| NVDA240621P00520000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 1.11 | 1.00 | 1.05 | -0.31 | -21.83% | 38 | 670 | 69.42% |
| NVDA240719P00520000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 2.86 | 1.83 | 1.97 | 0.00 | - | 43 | 432 | 60.69% |
| NVDA240816P00520000 | 2024-05-02 12:23PM EDT | 2024-08-16 | 4.15 | 3.00 | 3.30 | 0.00 | - | 2 | 263 | 56.68% |
| NVDA240920P00520000 | 2024-05-03 12:37PM EDT | 2024-09-20 | 5.76 | 5.40 | 5.75 | -0.99 | -14.67% | 26 | 747 | 54.94% |
| NVDA241018P00520000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 7.60 | 6.95 | 7.40 | -0.85 | -10.06% | 1 | 109 | 52.99% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 10.98 | 8.85 | 9.30 | 0.00 | - | 2 | 159 | 51.84% |
| NVDA241220P00520000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 12.05 | 11.70 | 12.10 | -1.95 | -13.93% | 6 | 2,510 | 51.13% |
| NVDA250117P00520000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 14.20 | 13.35 | 13.75 | -1.60 | -10.13% | 5 | 752 | 50.19% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 14.95 | 17.50 | 0.00 | - | 25 | 152 | 50.44% |
| NVDA250321P00520000 | 2024-05-03 12:57PM EDT | 2025-03-21 | 18.43 | 17.75 | 18.55 | -1.57 | -7.85% | 4 | 376 | 49.04% |
| NVDA250620P00520000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 24.90 | 24.50 | 25.20 | -4.60 | -15.59% | 4 | 387 | 47.68% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 37.15 | 37.95 | 0.00 | - | 2 | 169 | 45.91% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 41.50 | 42.35 | 0.00 | - | 1 | 319 | 46.81% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 47.95 | 49.00 | 0.00 | - | 4 | 527 | 44.47% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 57.15 | 59.25 | 0.00 | - | 1 | 69 | 43.39% |
© 2024 Yahoo. All rights reserved.