NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00620000 | 2024-05-03 9:44AM EDT | 2024-05-10 | 266.30 | 267.35 | 269.55 | +28.30 | +11.89% | 3 | 107 | 126.37% |
| NVDA240517C00620000 | 2024-05-03 1:00PM EDT | 2024-05-17 | 267.34 | 266.20 | 272.35 | +38.49 | +16.82% | 47 | 1,153 | 98.32% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 269.35 | 272.70 | 0.00 | - | 2 | 9 | 91.91% |
| NVDA240531C00620000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 272.51 | 270.05 | 273.90 | +16.24 | +6.34% | 1 | 6 | 83.53% |
| NVDA240621C00620000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 276.80 | 273.85 | 277.75 | +50.15 | +22.13% | 3 | 859 | 73.08% |
| NVDA240719C00620000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 281.35 | 279.60 | 282.25 | +35.79 | +14.57% | 4 | 441 | 66.59% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 277.05 | 284.30 | 289.95 | 0.00 | - | 2 | 278 | 64.29% |
| NVDA240920C00620000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 293.50 | 295.50 | 297.10 | +43.50 | +17.40% | 5 | 378 | 63.84% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 300.75 | 304.40 | 0.00 | - | 3 | 30 | 62.94% |
| NVDA241115C00620000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 302.13 | 307.50 | 309.25 | +19.99 | +7.09% | 1 | 99 | 62.08% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 315.50 | 317.40 | 0.00 | - | 3 | 444 | 61.88% |
| NVDA250117C00620000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 298.47 | 319.55 | 324.05 | 0.00 | - | 2 | 1,193 | 61.28% |
| NVDA250221C00620000 | 2024-05-02 10:37AM EDT | 2025-02-21 | 290.65 | 328.05 | 330.50 | 0.00 | - | 2 | 69 | 61.17% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 333.35 | 336.00 | 0.00 | - | 1 | 97 | 60.93% |
| NVDA250620C00620000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 350.28 | 350.80 | 352.80 | +53.04 | +17.84% | 1 | 415 | 60.58% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 363.55 | 370.25 | 0.00 | - | - | 0 | 60.12% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 380.75 | 383.10 | 0.00 | - | 1 | 86 | 60.12% |
| NVDA260116C00620000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 381.65 | 384.60 | 387.25 | +31.75 | +9.07% | 1 | 325 | 59.99% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 406.20 | 408.95 | 0.00 | - | 3 | 65 | 59.75% |
| NVDA261218C00620000 | 2024-05-02 9:32AM EDT | 2026-12-18 | 429.00 | 427.50 | 432.70 | +29.00 | +7.25% | 1 | 194 | 59.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00620000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.09 | -0.05 | -35.71% | 29 | 919 | 96.48% |
| NVDA240517P00620000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.28 | -0.10 | -30.30% | 82 | 2,083 | 77.34% |
| NVDA240524P00620000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 1.20 | 1.09 | 1.22 | -0.62 | -34.07% | 27 | 428 | 77.00% |
| NVDA240531P00620000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.63 | 1.50 | 1.69 | -0.86 | -34.54% | 17 | 118 | 69.87% |
| NVDA240607P00620000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 2.17 | 1.96 | 2.36 | -0.98 | -31.11% | 7 | 15 | 65.67% |
| NVDA240621P00620000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 3.38 | 3.25 | 3.40 | -1.17 | -25.71% | 251 | 1,526 | 60.05% |
| NVDA240719P00620000 | 2024-05-03 1:50PM EDT | 2024-07-19 | 6.12 | 5.75 | 6.10 | -3.13 | -33.84% | 12 | 656 | 54.13% |
| NVDA240816P00620000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 9.15 | 9.00 | 9.25 | -2.28 | -19.95% | 10 | 647 | 51.54% |
| NVDA240920P00620000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 14.80 | 14.50 | 15.10 | -8.20 | -35.65% | 7 | 679 | 51.17% |
| NVDA241018P00620000 | 2024-05-03 12:41PM EDT | 2024-10-18 | 18.65 | 17.55 | 18.20 | -4.66 | -19.99% | 1 | 107 | 49.84% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 23.40 | 21.55 | 22.00 | 0.00 | - | 1 | 518 | 49.16% |
| NVDA241220P00620000 | 2024-04-30 11:42AM EDT | 2024-12-20 | 30.20 | 26.45 | 27.25 | 0.00 | - | 30 | 269 | 48.88% |
| NVDA250117P00620000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 36.50 | 28.20 | 30.90 | 0.00 | - | 1 | 892 | 48.40% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 35.85 | 33.45 | 34.45 | 0.00 | - | 1 | 808 | 47.41% |
| NVDA250321P00620000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 37.42 | 36.55 | 37.65 | -4.28 | -10.26% | 11 | 280 | 46.96% |
| NVDA250620P00620000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 46.90 | 46.75 | 47.55 | -3.15 | -6.29% | 10 | 255 | 45.82% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 2025-09-19 | 61.80 | 54.15 | 57.15 | 0.00 | - | 20 | 22 | 45.13% |
| NVDA251219P00620000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 65.00 | 64.15 | 65.20 | -8.00 | -10.96% | 2 | 348 | 44.28% |
| NVDA260116P00620000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.45 | 66.05 | 67.35 | 0.00 | - | 2 | 228 | 43.98% |
| NVDA260618P00620000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 85.35 | 78.35 | 79.55 | 0.00 | - | 6 | 54 | 42.95% |
| NVDA261218P00620000 | 2024-05-02 10:07AM EDT | 2026-12-18 | 100.20 | 90.30 | 92.35 | 0.00 | - | 10 | 236 | 41.91% |
© 2024 Yahoo. All rights reserved.