NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00600000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 285.15 | 287.35 | 289.40 | +25.05 | +9.63% | 1 | 255 | 124.07% |
| NVDA240517C00600000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 289.62 | 288.35 | 290.15 | +46.77 | +19.26% | 1,058 | 2,343 | 101.90% |
| NVDA240524C00600000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 293.58 | 289.20 | 292.15 | +61.44 | +26.47% | 10 | 24 | 94.35% |
| NVDA240531C00600000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 282.43 | 289.55 | 293.45 | +56.43 | +24.97% | 3 | 16 | 85.99% |
| NVDA240621C00600000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 294.28 | 293.85 | 295.55 | +24.99 | +9.28% | 13 | 4,147 | 74.76% |
| NVDA240719C00600000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 299.90 | 298.20 | 301.30 | +38.90 | +14.90% | 2 | 603 | 68.87% |
| NVDA240816C00600000 | 2024-05-02 3:23PM EDT | 2024-08-16 | 303.00 | 304.30 | 305.70 | +23.50 | +8.41% | 5 | 435 | 65.75% |
| NVDA240920C00600000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 313.63 | 312.55 | 314.05 | +38.25 | +13.89% | 1,015 | 4,880 | 64.98% |
| NVDA241018C00600000 | 2024-05-03 1:39PM EDT | 2024-10-18 | 319.11 | 317.85 | 319.45 | +31.15 | +10.82% | 5 | 77 | 63.62% |
| NVDA241115C00600000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 314.12 | 323.45 | 325.55 | +30.72 | +10.84% | 1 | 108 | 63.03% |
| NVDA241220C00600000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 330.47 | 331.25 | 333.15 | +33.82 | +11.40% | 7 | 957 | 62.83% |
| NVDA250117C00600000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 338.29 | 336.15 | 338.10 | +34.79 | +11.46% | 46 | 3,794 | 62.12% |
| NVDA250221C00600000 | 2024-05-02 11:06AM EDT | 2025-02-21 | 310.25 | 343.25 | 345.05 | 0.00 | - | 2 | 180 | 61.93% |
| NVDA250321C00600000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 308.15 | 347.95 | 350.20 | 0.00 | - | 1 | 130 | 61.56% |
| NVDA250620C00600000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 366.00 | 364.50 | 366.45 | +26.17 | +7.70% | 25 | 1,556 | 61.16% |
| NVDA251219C00600000 | 2024-05-03 12:06PM EDT | 2025-12-19 | 393.14 | 391.35 | 396.95 | +11.19 | +2.93% | 2 | 895 | 60.53% |
| NVDA260116C00600000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 395.80 | 397.10 | 399.55 | +41.80 | +11.81% | 6 | 741 | 60.49% |
| NVDA260618C00600000 | 2024-05-03 2:41PM EDT | 2026-06-18 | 421.65 | 417.90 | 420.55 | +49.65 | +13.35% | 1 | 165 | 60.20% |
| NVDA261218C00600000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 438.62 | 438.60 | 443.80 | +26.80 | +6.51% | 1 | 492 | 59.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00600000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 240 | 1,030 | 96.09% |
| NVDA240517P00600000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 1,728 | 7,687 | 79.88% |
| NVDA240524P00600000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.86 | 0.85 | 0.97 | -0.53 | -38.13% | 431 | 1,240 | 78.22% |
| NVDA240531P00600000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 1.30 | 1.17 | 1.30 | -0.56 | -30.11% | 132 | 538 | 70.98% |
| NVDA240607P00600000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.65 | 1.57 | 1.73 | -0.62 | -27.31% | 150 | 102 | 66.57% |
| NVDA240621P00600000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.62 | 2.54 | 2.62 | -0.98 | -27.22% | 163 | 4,719 | 60.90% |
| NVDA240719P00600000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 4.65 | 4.50 | 4.90 | -1.47 | -24.02% | 71 | 1,507 | 54.82% |
| NVDA240816P00600000 | 2024-05-03 2:34PM EDT | 2024-08-16 | 7.40 | 7.00 | 7.45 | -1.90 | -20.43% | 65 | 1,161 | 51.82% |
| NVDA240920P00600000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 12.45 | 12.05 | 12.50 | -2.55 | -17.00% | 1,025 | 3,187 | 51.59% |
| NVDA241018P00600000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 15.26 | 14.70 | 15.25 | -2.98 | -16.34% | 71 | 293 | 50.19% |
| NVDA241115P00600000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 18.45 | 18.05 | 18.70 | -7.57 | -29.09% | 85 | 1,294 | 49.52% |
| NVDA241220P00600000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 23.25 | 22.85 | 23.35 | -3.63 | -13.50% | 24 | 1,781 | 49.13% |
| NVDA250117P00600000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 25.60 | 25.15 | 25.85 | -3.85 | -13.07% | 231 | 3,763 | 48.09% |
| NVDA250221P00600000 | 2024-05-03 3:04PM EDT | 2025-02-21 | 29.73 | 29.15 | 30.05 | -7.77 | -20.72% | 3 | 348 | 47.69% |
| NVDA250321P00600000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 32.75 | 32.00 | 32.95 | -3.70 | -10.15% | 216 | 698 | 47.20% |
| NVDA250620P00600000 | 2024-05-02 1:12PM EDT | 2025-06-20 | 43.80 | 41.35 | 42.30 | -3.15 | -6.71% | 2 | 1,735 | 46.10% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 53.50 | 48.90 | 51.35 | 0.00 | - | 1 | 22 | 45.40% |
| NVDA251219P00600000 | 2024-05-03 3:01PM EDT | 2025-12-19 | 58.36 | 58.05 | 58.95 | -5.14 | -8.09% | 517 | 2,627 | 44.52% |
| NVDA260116P00600000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 60.25 | 60.00 | 61.00 | -4.25 | -6.59% | 262 | 699 | 44.22% |
| NVDA260618P00600000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 73.85 | 71.65 | 72.75 | -3.95 | -5.08% | 2 | 578 | 43.20% |
| NVDA261218P00600000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 83.61 | 83.20 | 84.95 | -4.89 | -5.53% | 11 | 1,465 | 42.13% |
© 2024 Yahoo. All rights reserved.