NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 357.15 | 359.35 | 0.00 | - | 1 | 10 | 165.53% |
| NVDA240517C00530000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 316.49 | 355.80 | 361.40 | 0.00 | - | 2 | 1,162 | 122.61% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 310.35 | 358.30 | 361.60 | 0.00 | - | 2 | 4 | 116.14% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 358.35 | 362.65 | 0.00 | - | - | 1 | 104.14% |
| NVDA240621C00530000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 362.86 | 361.45 | 364.85 | +51.56 | +16.56% | 2 | 1,084 | 89.51% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 357.75 | 364.55 | 368.10 | 0.00 | - | 5 | 122 | 79.14% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 367.40 | 373.15 | 0.00 | - | 2 | 76 | 74.59% |
| NVDA240920C00530000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 368.15 | 373.60 | 377.25 | +73.56 | +24.97% | 1 | 570 | 71.18% |
| NVDA241018C00530000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 344.00 | 375.70 | 382.10 | 0.00 | - | 1 | 21 | 68.63% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 382.85 | 385.25 | 0.00 | - | 3 | 72 | 68.22% |
| NVDA241220C00530000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 393.50 | 388.75 | 390.80 | +38.60 | +10.88% | 1 | 248 | 67.31% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 353.20 | 392.65 | 394.95 | 0.00 | - | 2 | 460 | 66.38% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 397.75 | 401.00 | 0.00 | - | 2 | 13 | 65.84% |
| NVDA250620C00530000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 417.17 | 415.45 | 418.05 | +71.90 | +20.82% | 2 | 122 | 64.27% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 62.35% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 442.85 | 445.60 | 0.00 | - | 2 | 110 | 62.77% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 460.70 | 463.60 | 0.00 | - | 1 | 141 | 62.13% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 478.50 | 484.40 | +23.15 | +5.09% | 3 | 113 | 61.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00530000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 111 | 125 | 118.75% |
| NVDA240517P00530000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.15 | -0.06 | -35.29% | 49 | 1,425 | 99.41% |
| NVDA240524P00530000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.41 | 0.33 | 0.44 | -0.11 | -21.15% | 12 | 59 | 91.46% |
| NVDA240531P00530000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.53 | 0.47 | 0.61 | -0.32 | -37.65% | 14 | 32 | 82.08% |
| NVDA240621P00530000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 1.11 | 1.04 | 1.30 | -0.33 | -22.92% | 61 | 1,075 | 68.53% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 3.90 | 1.97 | 2.20 | 0.00 | - | 7 | 478 | 59.71% |
| NVDA240816P00530000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 3.45 | 3.35 | 3.60 | -1.02 | -22.82% | 43 | 311 | 55.96% |
| NVDA240920P00530000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 6.26 | 6.05 | 6.45 | -2.54 | -28.86% | 1 | 736 | 54.62% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 12.35 | 7.05 | 8.05 | 0.00 | - | 1 | 414 | 52.02% |
| NVDA241115P00530000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 10.30 | 9.80 | 10.20 | -5.00 | -32.68% | 1 | 39 | 51.54% |
| NVDA241220P00530000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 17.49 | 11.80 | 14.00 | 0.00 | - | 10 | 173 | 50.73% |
| NVDA250117P00530000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 15.20 | 14.55 | 15.10 | -1.70 | -10.06% | 1 | 469 | 50.04% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 16.25 | 18.85 | 0.00 | - | 5 | 82 | 50.13% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 26.35 | 27.05 | 0.00 | - | 1 | 516 | 47.49% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 39.30 | 40.30 | 0.00 | - | 1 | 203 | 45.74% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 41.05 | 42.00 | 0.00 | - | 20 | 169 | 45.43% |
| NVDA260618P00530000 | 2024-05-03 3:10PM EDT | 2026-06-18 | 51.20 | 50.70 | 51.70 | -2.25 | -4.21% | 10 | 54 | 44.32% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 60.25 | 62.15 | 0.00 | - | 1 | 55 | 43.21% |
© 2024 Yahoo. All rights reserved.