NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00750000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 138.06 | 138.05 | 140.05 | +26.55 | +23.81% | 75 | 1,143 | 68.46% |
| NVDA240517C00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 141.00 | 139.85 | 141.50 | +27.50 | +24.23% | 430 | 6,403 | 57.90% |
| NVDA240524C00750000 | 2024-05-03 2:48PM EDT | 2024-05-24 | 151.13 | 149.20 | 150.35 | +22.88 | +17.84% | 104 | 374 | 71.27% |
| NVDA240531C00750000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 154.25 | 151.85 | 153.15 | +39.75 | +34.72% | 19 | 146 | 66.49% |
| NVDA240607C00750000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 154.70 | 154.75 | 156.25 | +19.70 | +14.59% | 10 | 9 | 63.89% |
| NVDA240621C00750000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 160.80 | 160.75 | 161.85 | +22.80 | +16.52% | 131 | 2,437 | 60.75% |
| NVDA240719C00750000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 172.18 | 171.40 | 172.45 | +25.18 | +17.13% | 18 | 90 | 57.57% |
| NVDA240816C00750000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 182.10 | 181.60 | 182.85 | +20.10 | +12.41% | 39 | 579 | 56.42% |
| NVDA240920C00750000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 197.15 | 196.70 | 198.95 | +23.45 | +13.50% | 6 | 1,331 | 57.80% |
| NVDA241018C00750000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 201.30 | 205.20 | 206.70 | +25.15 | +14.28% | 13 | 161 | 56.92% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 214.00 | 215.75 | 0.00 | - | 8 | 215 | 56.86% |
| NVDA241220C00750000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 219.40 | 223.50 | 228.15 | +19.25 | +9.62% | 4 | 1,494 | 57.04% |
| NVDA250117C00750000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 233.45 | 232.20 | 233.85 | +19.45 | +9.09% | 197 | 1,575 | 56.75% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 242.25 | 244.05 | 0.00 | - | 1 | 121 | 57.05% |
| NVDA250321C00750000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 242.23 | 249.25 | 251.15 | +24.05 | +11.02% | 3 | 128 | 57.03% |
| NVDA250620C00750000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 265.99 | 269.65 | 275.10 | +33.49 | +14.40% | 1 | 880 | 57.32% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 307.70 | 309.75 | 0.00 | - | 1 | 359 | 57.31% |
| NVDA260116C00750000 | 2024-05-03 2:02PM EDT | 2026-01-16 | 313.50 | 312.05 | 314.70 | +4.80 | +1.55% | 21 | 567 | 57.21% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 335.55 | 343.20 | 0.00 | - | 1 | 857 | 57.32% |
| NVDA261218C00750000 | 2024-05-03 10:21AM EDT | 2026-12-18 | 356.52 | 363.70 | 368.20 | +35.02 | +10.89% | 1 | 642 | 57.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.45 | -0.73 | -63.48% | 3,499 | 3,639 | 58.15% |
| NVDA240517P00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.45 | 1.38 | 1.45 | -1.69 | -53.82% | 3,201 | 8,742 | 50.26% |
| NVDA240524P00750000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 9.49 | 9.25 | 9.55 | -5.41 | -36.31% | 292 | 1,290 | 65.88% |
| NVDA240531P00750000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 11.60 | 11.20 | 11.75 | -5.65 | -32.75% | 158 | 613 | 60.99% |
| NVDA240607P00750000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 13.75 | 13.45 | 14.05 | -6.35 | -31.59% | 88 | 171 | 58.17% |
| NVDA240621P00750000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 18.00 | 17.70 | 18.25 | -6.60 | -26.83% | 636 | 4,005 | 54.45% |
| NVDA240719P00750000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 25.35 | 24.90 | 25.50 | -6.44 | -20.26% | 116 | 458 | 50.06% |
| NVDA240816P00750000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 32.53 | 32.05 | 32.55 | -6.47 | -16.59% | 59 | 2,279 | 48.26% |
| NVDA240920P00750000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 44.00 | 43.25 | 44.10 | -7.55 | -14.65% | 43 | 1,663 | 48.74% |
| NVDA241018P00750000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 49.22 | 48.45 | 49.35 | -8.48 | -14.70% | 29 | 1,018 | 47.28% |
| NVDA241115P00750000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 55.05 | 54.60 | 55.50 | -8.85 | -13.85% | 3 | 681 | 46.75% |
| NVDA241220P00750000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 62.55 | 62.30 | 63.70 | -8.75 | -12.27% | 18 | 1,315 | 46.66% |
| NVDA250117P00750000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 66.62 | 66.40 | 67.30 | -7.68 | -10.34% | 154 | 2,195 | 45.54% |
| NVDA250221P00750000 | 2024-05-02 10:03AM EDT | 2025-02-21 | 87.70 | 72.95 | 73.90 | 0.00 | - | 1 | 208 | 45.27% |
| NVDA250321P00750000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 78.10 | 77.40 | 78.45 | -19.17 | -19.71% | 46 | 570 | 44.91% |
| NVDA250620P00750000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 99.10 | 90.50 | 91.75 | 0.00 | - | 11 | 585 | 43.89% |
| NVDA251219P00750000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 113.73 | 112.75 | 114.05 | -6.42 | -5.34% | 2 | 434 | 42.43% |
| NVDA260116P00750000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 116.00 | 115.10 | 116.65 | -17.73 | -13.26% | 1 | 294 | 42.14% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 129.95 | 131.45 | 0.00 | - | 100 | 309 | 41.15% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 143.95 | 146.65 | 0.00 | - | 2 | 270 | 40.16% |
© 2024 Yahoo. All rights reserved.