NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 213.54 | 257.35 | 259.55 | 0.00 | - | 1 | 9 | 121.39% |
| NVDA240517C00630000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 254.00 | 256.35 | 262.40 | +38.30 | +17.76% | 2 | 949 | 95.63% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 261.65 | 259.60 | 262.90 | +16.05 | +6.54% | 1 | 4 | 89.72% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 260.30 | 264.40 | 0.00 | - | 1 | 11 | 82.01% |
| NVDA240621C00630000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 268.30 | 265.20 | 267.45 | +38.20 | +16.60% | 4 | 522 | 71.67% |
| NVDA240719C00630000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 233.70 | 271.35 | 272.75 | 0.00 | - | 1 | 509 | 65.95% |
| NVDA240816C00630000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 269.88 | 277.35 | 279.25 | +52.28 | +24.03% | 5 | 330 | 63.45% |
| NVDA240920C00630000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 282.45 | 287.35 | 288.85 | +30.45 | +12.08% | 3 | 744 | 63.32% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 292.65 | 296.25 | 0.00 | - | 1 | 19 | 62.36% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 299.40 | 301.35 | 0.00 | - | 1 | 73 | 61.50% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 307.85 | 309.85 | 0.00 | - | 2 | 190 | 61.43% |
| NVDA250117C00630000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 278.66 | 313.05 | 315.25 | 0.00 | - | 3 | 671 | 60.76% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 320.70 | 323.30 | 0.00 | - | 13 | 93 | 60.78% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 343.95 | 346.25 | +62.50 | +22.08% | 2 | 1,767 | 60.26% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 374.60 | 377.00 | 0.00 | - | 10 | 68 | 59.86% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 289.11 | 378.55 | 381.25 | 0.00 | - | 1 | 174 | 59.75% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 400.50 | 403.35 | 0.00 | - | 1 | 59 | 59.54% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 422.10 | 427.90 | 0.00 | - | 1 | 267 | 59.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.10 | -0.07 | -43.75% | 149 | 727 | 94.92% |
| NVDA240517P00630000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.18 | 0.38 | -0.12 | -30.77% | 63 | 1,446 | 75.44% |
| NVDA240524P00630000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 1.37 | 1.25 | 1.41 | -0.78 | -36.28% | 24 | 570 | 75.72% |
| NVDA240531P00630000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 1.88 | 1.76 | 1.95 | -1.17 | -38.36% | 32 | 138 | 68.98% |
| NVDA240607P00630000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.55 | 2.35 | 2.58 | -2.25 | -46.88% | 10 | 29 | 64.76% |
| NVDA240621P00630000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 3.82 | 3.70 | 3.95 | -1.45 | -27.51% | 82 | 1,111 | 59.52% |
| NVDA240719P00630000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 6.75 | 6.50 | 6.85 | -2.17 | -24.33% | 18 | 766 | 53.69% |
| NVDA240816P00630000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 9.85 | 9.70 | 10.25 | -5.44 | -35.58% | 12 | 1,405 | 50.95% |
| NVDA240920P00630000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 17.03 | 16.10 | 16.65 | -2.87 | -14.42% | 1 | 1,331 | 51.05% |
| NVDA241018P00630000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 24.95 | 19.20 | 19.90 | 0.00 | - | 2 | 435 | 49.66% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 23.35 | 23.85 | 0.00 | - | 2 | 722 | 48.96% |
| NVDA241220P00630000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 30.40 | 28.65 | 29.30 | -7.80 | -20.42% | 2 | 201 | 48.66% |
| NVDA250117P00630000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 33.00 | 31.25 | 32.05 | -6.00 | -15.38% | 3 | 297 | 47.58% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 35.75 | 36.80 | 0.00 | - | 1 | 33 | 47.22% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 49.30 | 50.35 | 0.00 | - | 1 | 227 | 45.67% |
| NVDA251219P00630000 | 2024-05-02 11:45AM EDT | 2025-12-19 | 75.00 | 67.35 | 68.40 | 0.00 | - | 1 | 79 | 44.13% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 69.40 | 70.60 | 0.00 | - | 3 | 85 | 43.83% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 81.85 | 83.05 | 0.00 | - | 5 | 64 | 42.80% |
| NVDA261218P00630000 | 2024-05-03 9:42AM EDT | 2026-12-18 | 96.80 | 94.00 | 96.15 | -4.89 | -4.81% | 15 | 112 | 41.78% |
© 2024 Yahoo. All rights reserved.