NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00730000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 159.04 | 157.85 | 159.85 | +50.04 | +45.91% | 66 | 116 | 75.00% |
| NVDA240517C00730000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 156.75 | 159.30 | 161.25 | +24.90 | +18.89% | 28 | 931 | 63.03% |
| NVDA240524C00730000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 169.13 | 166.50 | 167.75 | +30.39 | +21.90% | 22 | 620 | 72.82% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 130.37 | 168.75 | 170.10 | 0.00 | - | 3 | 41 | 67.72% |
| NVDA240607C00730000 | 2024-05-01 1:44PM EDT | 2024-06-07 | 122.83 | 169.80 | 174.05 | 0.00 | - | 1 | 5 | 64.77% |
| NVDA240621C00730000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 176.76 | 176.75 | 177.85 | +26.81 | +17.88% | 17 | 789 | 61.75% |
| NVDA240719C00730000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 187.00 | 186.55 | 187.75 | +30.80 | +19.72% | 4 | 33 | 58.47% |
| NVDA240816C00730000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 192.47 | 195.65 | 198.30 | +22.47 | +13.22% | 3 | 265 | 57.34% |
| NVDA240920C00730000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 212.75 | 210.65 | 211.85 | +24.05 | +12.75% | 1 | 342 | 58.30% |
| NVDA241018C00730000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 198.65 | 217.95 | 221.25 | 0.00 | - | 2 | 53 | 57.69% |
| NVDA241115C00730000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 196.85 | 225.65 | 230.50 | 0.00 | - | 2 | 128 | 57.54% |
| NVDA241220C00730000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 205.20 | 237.95 | 239.90 | 0.00 | - | 2 | 484 | 57.80% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 218.95 | 241.95 | 248.20 | 0.00 | - | 1 | 873 | 57.13% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 254.00 | 256.40 | 0.00 | - | 2 | 21 | 57.54% |
| NVDA250321C00730000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 239.24 | 260.65 | 263.30 | 0.00 | - | 1 | 105 | 57.47% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 282.10 | 284.10 | 0.00 | - | 6 | 479 | 57.57% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 317.90 | 320.30 | 0.00 | - | 2 | 315 | 57.66% |
| NVDA260116C00730000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 315.32 | 320.45 | 327.60 | 0.00 | - | 4 | 943 | 57.65% |
| NVDA260618C00730000 | 2024-05-03 11:26AM EDT | 2026-06-18 | 341.95 | 347.85 | 350.40 | +51.63 | +17.78% | 1 | 358 | 57.63% |
| NVDA261218C00730000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 341.70 | 372.60 | 377.65 | 0.00 | - | 2 | 80 | 57.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00730000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.30 | 0.17 | 0.45 | -0.40 | -57.14% | 770 | 1,129 | 63.23% |
| NVDA240517P00730000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.86 | 1.04 | -1.03 | -51.50% | 439 | 2,487 | 52.94% |
| NVDA240524P00730000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 7.00 | 6.60 | 6.80 | -3.95 | -36.07% | 185 | 411 | 66.25% |
| NVDA240531P00730000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 8.68 | 8.50 | 8.90 | -5.34 | -38.09% | 525 | 180 | 61.93% |
| NVDA240607P00730000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 10.50 | 10.35 | 10.70 | -5.66 | -35.02% | 65 | 35 | 58.79% |
| NVDA240621P00730000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 14.33 | 14.10 | 14.35 | -5.36 | -27.22% | 103 | 1,984 | 55.01% |
| NVDA240719P00730000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 21.56 | 20.35 | 20.95 | -5.69 | -20.88% | 4 | 917 | 50.49% |
| NVDA240816P00730000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 29.10 | 26.65 | 27.25 | -4.67 | -13.83% | 24 | 492 | 48.54% |
| NVDA240920P00730000 | 2024-05-03 1:02PM EDT | 2024-09-20 | 38.01 | 37.65 | 38.05 | -6.76 | -15.10% | 32 | 743 | 49.02% |
| NVDA241018P00730000 | 2024-05-03 1:54PM EDT | 2024-10-18 | 43.13 | 42.25 | 43.05 | -6.42 | -12.96% | 14 | 201 | 47.58% |
| NVDA241115P00730000 | 2024-05-03 2:40PM EDT | 2024-11-15 | 48.41 | 47.95 | 48.90 | -10.59 | -17.95% | 3 | 133 | 47.04% |
| NVDA241220P00730000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 63.05 | 55.70 | 56.60 | 0.00 | - | 1 | 153 | 46.89% |
| NVDA250117P00730000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 60.45 | 59.40 | 60.35 | -9.55 | -13.64% | 2 | 879 | 45.90% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 65.55 | 66.60 | -15.60 | -18.98% | 1 | 7 | 45.58% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 69.50 | 70.95 | 0.00 | - | 1 | 394 | 45.20% |
| NVDA250620P00730000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 85.40 | 82.75 | 83.80 | -4.48 | -4.98% | 2 | 143 | 44.16% |
| NVDA251219P00730000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 119.75 | 104.30 | 105.60 | 0.00 | - | 50 | 75 | 42.71% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 106.70 | 108.15 | 0.00 | - | 5 | 376 | 42.41% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 41.67% |
| NVDA261218P00730000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 136.66 | 135.05 | 137.60 | -7.00 | -4.87% | 8 | 82 | 40.44% |
© 2024 Yahoo. All rights reserved.