NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00670000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 221.11 | 217.50 | 219.70 | +30.06 | +15.73% | 1 | 74 | 105.52% |
| NVDA240517C00670000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 220.05 | 217.30 | 220.50 | +28.98 | +15.17% | 79 | 1,934 | 75.68% |
| NVDA240524C00670000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 222.80 | 221.10 | 224.25 | +15.30 | +7.37% | 5 | 5 | 82.49% |
| NVDA240531C00670000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 221.82 | 222.00 | 226.05 | +58.52 | +35.84% | 2 | 3 | 75.40% |
| NVDA240621C00670000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 194.49 | 227.60 | 230.85 | 0.00 | - | 1 | 886 | 66.92% |
| NVDA240719C00670000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 229.85 | 235.85 | 237.20 | +20.30 | +9.69% | 6 | 284 | 62.46% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 242.85 | 245.65 | 0.00 | - | 2 | 204 | 60.70% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 240.00 | 261.25 | 264.45 | 0.00 | - | 10 | 28 | 60.16% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 266.95 | 272.10 | +83.00 | +44.86% | 1 | 51 | 59.47% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 249.94 | 284.45 | 286.30 | 0.00 | - | 2 | 798 | 59.26% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 2025-02-21 | 260.75 | 292.70 | 295.25 | 0.00 | - | 1 | 100 | 59.35% |
| NVDA250620C00670000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 290.25 | 318.10 | 320.10 | 0.00 | - | 1 | 387 | 59.08% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 350.90 | 353.30 | -11.10 | -3.06% | 6 | 52 | 58.90% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 355.15 | 357.80 | 0.00 | - | 34 | 296 | 58.81% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 55.82% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 401.35 | 406.75 | 0.00 | - | 2 | 129 | 58.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00670000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.14 | 0.07 | 0.16 | -0.12 | -46.15% | 206 | 486 | 83.98% |
| NVDA240517P00670000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.39 | 0.52 | -0.24 | -35.82% | 204 | 1,500 | 67.29% |
| NVDA240524P00670000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 2.54 | 2.48 | 2.62 | -1.61 | -38.80% | 132 | 246 | 72.02% |
| NVDA240531P00670000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 3.35 | 3.25 | 3.55 | -1.91 | -36.31% | 16 | 185 | 65.78% |
| NVDA240607P00670000 | 2024-05-03 12:47PM EDT | 2024-06-07 | 4.45 | 4.10 | 4.50 | -2.40 | -35.04% | 100 | 31 | 61.74% |
| NVDA240621P00670000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.55 | 6.35 | 6.65 | -2.65 | -28.80% | 46 | 1,291 | 57.39% |
| NVDA240719P00670000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 10.85 | 10.40 | 10.95 | -6.50 | -37.46% | 45 | 617 | 52.25% |
| NVDA240816P00670000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 15.25 | 14.90 | 15.40 | -4.62 | -23.25% | 13 | 360 | 50.07% |
| NVDA241018P00670000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 31.85 | 27.05 | 27.55 | 0.00 | - | 59 | 179 | 48.76% |
| NVDA241115P00670000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 37.15 | 31.75 | 32.35 | 0.00 | - | 68 | 644 | 48.17% |
| NVDA250117P00670000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 43.60 | 41.00 | 41.85 | -8.70 | -16.63% | 1 | 636 | 46.85% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 46.45 | 47.35 | 0.00 | - | 6 | 21 | 46.56% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 61.35 | 62.45 | 0.00 | - | 1 | 46 | 45.04% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 92.85 | 81.00 | 82.15 | 0.00 | - | 17 | 519 | 43.54% |
| NVDA260116P00670000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 85.00 | 83.30 | 84.55 | -6.50 | -7.10% | 5 | 147 | 43.26% |
| NVDA260618P00670000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 104.80 | 96.60 | 97.95 | 0.00 | - | 16 | 22 | 42.25% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 109.55 | 111.85 | 0.00 | - | 1 | 101 | 41.24% |
© 2024 Yahoo. All rights reserved.