NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 214.27 | 247.40 | 249.60 | 0.00 | - | 1 | 11 | 117.82% |
| NVDA240517C00640000 | 2024-04-29 12:33PM EDT | 2024-05-17 | 234.34 | 248.45 | 250.40 | 0.00 | - | 40 | 309 | 92.36% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 249.90 | 253.15 | 0.00 | - | 2 | 7 | 87.72% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 250.65 | 254.60 | 0.00 | - | - | 1 | 79.98% |
| NVDA240621C00640000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 257.14 | 255.85 | 257.85 | +28.76 | +12.59% | 7 | 467 | 70.21% |
| NVDA240719C00640000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 263.83 | 262.40 | 263.75 | +14.03 | +5.62% | 7 | 231 | 65.07% |
| NVDA240816C00640000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 261.00 | 268.75 | 270.40 | +5.85 | +2.29% | 1 | 121 | 62.65% |
| NVDA240920C00640000 | 2024-04-30 12:26PM EDT | 2024-09-20 | 275.80 | 278.95 | 280.45 | +5.80 | +2.15% | 1 | 327 | 62.58% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 2024-10-18 | 265.35 | 284.55 | 288.25 | 0.00 | - | 5 | 27 | 61.78% |
| NVDA241115C00640000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 293.10 | 291.85 | 293.45 | +66.45 | +29.32% | 2 | 56 | 61.05% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 300.40 | 302.35 | 0.00 | - | 8 | 208 | 61.02% |
| NVDA250117C00640000 | 2024-05-03 10:57AM EDT | 2025-01-17 | 300.30 | 305.85 | 307.90 | +21.30 | +7.63% | 1 | 1,462 | 60.40% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 313.70 | 316.10 | 0.00 | - | 3 | 150 | 60.43% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 319.15 | 321.85 | 0.00 | - | 1 | 88 | 60.19% |
| NVDA250620C00640000 | 2024-05-02 3:35PM EDT | 2025-06-20 | 339.99 | 337.45 | 339.40 | +23.84 | +7.54% | 3 | 305 | 59.94% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 368.55 | 371.05 | 0.00 | - | 2 | 288 | 59.62% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 372.55 | 375.25 | 0.00 | - | 32 | 342 | 59.50% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 394.90 | 397.75 | 0.00 | - | 1 | 31 | 59.33% |
| NVDA261218C00640000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 371.93 | 416.85 | 422.55 | 0.00 | - | 1 | 115 | 59.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00640000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.12 | -0.09 | -50.00% | 845 | 485 | 92.77% |
| NVDA240517P00640000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.33 | -0.11 | -26.19% | 200 | 2,496 | 73.05% |
| NVDA240524P00640000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 1.58 | 1.52 | 1.64 | -0.93 | -37.05% | 66 | 492 | 74.85% |
| NVDA240531P00640000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 2.35 | 2.05 | 2.25 | -0.88 | -27.24% | 13 | 191 | 68.07% |
| NVDA240607P00640000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 2.92 | 2.71 | 3.10 | -1.18 | -28.78% | 4 | 632 | 64.27% |
| NVDA240621P00640000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 4.46 | 4.20 | 4.45 | -1.72 | -27.83% | 63 | 1,168 | 58.80% |
| NVDA240719P00640000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 7.65 | 7.30 | 7.70 | -2.91 | -27.56% | 20 | 568 | 53.26% |
| NVDA240816P00640000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 11.30 | 10.95 | 11.35 | -5.86 | -34.15% | 5 | 496 | 50.70% |
| NVDA240920P00640000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 17.68 | 17.55 | 18.10 | -6.63 | -27.27% | 21 | 414 | 50.70% |
| NVDA241018P00640000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 21.46 | 21.15 | 21.55 | -4.37 | -16.92% | 2 | 83 | 49.35% |
| NVDA241115P00640000 | 2024-05-02 10:17AM EDT | 2024-11-15 | 33.35 | 25.30 | 25.85 | 0.00 | - | 7 | 144 | 48.79% |
| NVDA241220P00640000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 31.24 | 30.85 | 31.50 | -5.61 | -15.22% | 9 | 303 | 48.48% |
| NVDA250117P00640000 | 2024-05-03 10:14AM EDT | 2025-01-17 | 35.50 | 32.50 | 35.40 | -4.80 | -11.91% | 3 | 1,301 | 48.00% |
| NVDA250221P00640000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 43.11 | 38.20 | 39.30 | 0.00 | - | 2 | 108 | 47.06% |
| NVDA250321P00640000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 42.49 | 41.55 | 42.70 | -11.93 | -21.92% | 5 | 159 | 46.62% |
| NVDA250620P00640000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 52.60 | 52.15 | 53.25 | -9.32 | -15.05% | 6 | 155 | 45.52% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 71.87 | 60.35 | 63.80 | 0.00 | - | 3 | 41 | 45.00% |
| NVDA251219P00640000 | 2024-05-03 11:33AM EDT | 2025-12-19 | 72.10 | 70.60 | 71.70 | -3.21 | -4.26% | 2 | 1,230 | 43.98% |
| NVDA260116P00640000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 85.15 | 72.75 | 73.95 | 0.00 | - | 4 | 98 | 43.68% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 85.45 | 86.65 | 0.00 | - | 8 | 55 | 42.66% |
| NVDA261218P00640000 | 2024-05-03 12:40PM EDT | 2026-12-18 | 98.86 | 97.75 | 99.95 | -2.39 | -2.36% | 20 | 46 | 41.64% |
© 2024 Yahoo. All rights reserved.