NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00760000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 129.14 | 128.10 | 129.95 | +25.90 | +25.09% | 149 | 425 | 63.70% |
| NVDA240517C00760000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 129.95 | 130.20 | 131.90 | +26.30 | +25.37% | 95 | 6,868 | 55.95% |
| NVDA240524C00760000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 114.29 | 140.80 | 142.00 | 0.00 | - | 11 | 130 | 70.66% |
| NVDA240531C00760000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 137.77 | 143.60 | 144.95 | +43.98 | +46.89% | 2 | 36 | 65.89% |
| NVDA240607C00760000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 145.93 | 145.50 | 148.80 | +20.80 | +16.62% | 1 | 33 | 62.93% |
| NVDA240621C00760000 | 2024-05-03 10:57AM EDT | 2024-06-21 | 148.73 | 153.05 | 154.15 | +21.00 | +16.44% | 14 | 1,830 | 60.34% |
| NVDA240719C00760000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 142.20 | 163.65 | 166.15 | 0.00 | - | 10 | 845 | 57.43% |
| NVDA240816C00760000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 175.00 | 174.20 | 175.85 | +21.00 | +13.64% | 1 | 189 | 55.96% |
| NVDA240920C00760000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 191.88 | 190.20 | 191.75 | +24.43 | +14.59% | 22 | 443 | 57.38% |
| NVDA241018C00760000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 190.45 | 198.75 | 200.20 | -0.05 | -0.03% | 12 | 50 | 56.63% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 206.70 | 210.45 | 0.00 | - | 1 | 54 | 56.60% |
| NVDA241220C00760000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 186.65 | 219.35 | 221.45 | 0.00 | - | 1 | 297 | 57.08% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 226.30 | 228.10 | 0.00 | - | 3 | 521 | 56.59% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 236.05 | 238.50 | 0.00 | - | 1 | 34 | 56.82% |
| NVDA250321C00760000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 221.48 | 243.25 | 245.80 | 0.00 | - | 4 | 130 | 56.84% |
| NVDA250620C00760000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 226.38 | 265.35 | 267.40 | 0.00 | - | 20 | 710 | 56.96% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 282.55 | 288.25 | +29.41 | +11.51% | 4 | 574 | 56.92% |
| NVDA251219C00760000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 295.30 | 302.55 | 304.85 | +13.70 | +4.87% | 1 | 215 | 57.15% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 307.20 | 309.70 | 0.00 | - | 2 | 119 | 57.07% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 333.15 | 336.00 | 0.00 | - | 2 | 36 | 57.16% |
| NVDA261218C00760000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 364.03 | 358.75 | 363.90 | +20.80 | +6.06% | 9 | 56 | 57.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00760000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.48 | 0.48 | 0.58 | -1.05 | -68.63% | 1,060 | 2,399 | 55.96% |
| NVDA240517P00760000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.80 | 1.71 | 1.78 | -2.36 | -56.73% | 1,357 | 7,973 | 49.21% |
| NVDA240524P00760000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.10 | 10.70 | 11.25 | -5.95 | -34.90% | 142 | 457 | 65.58% |
| NVDA240531P00760000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 13.40 | 13.15 | 13.55 | -6.99 | -34.28% | 48 | 605 | 60.93% |
| NVDA240607P00760000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 15.97 | 15.55 | 16.05 | -6.43 | -28.71% | 41 | 32 | 58.11% |
| NVDA240621P00760000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 20.32 | 20.15 | 20.50 | -6.72 | -24.85% | 150 | 1,547 | 54.41% |
| NVDA240719P00760000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 27.95 | 27.45 | 28.10 | -7.30 | -20.71% | 41 | 1,274 | 50.17% |
| NVDA240816P00760000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 34.70 | 34.65 | 35.45 | -8.67 | -19.99% | 18 | 945 | 48.13% |
| NVDA240920P00760000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 47.50 | 46.55 | 47.30 | -7.40 | -13.48% | 116 | 492 | 48.57% |
| NVDA241018P00760000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 52.00 | 51.80 | 52.80 | -8.15 | -13.55% | 10 | 167 | 47.18% |
| NVDA241115P00760000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 57.26 | 58.00 | 59.05 | -16.94 | -22.83% | 2 | 116 | 46.63% |
| NVDA241220P00760000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 67.59 | 66.10 | 67.25 | -20.19 | -23.00% | 5 | 330 | 46.47% |
| NVDA250117P00760000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 70.70 | 69.95 | 71.15 | -7.90 | -10.05% | 12 | 1,409 | 45.45% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 76.50 | 77.80 | 0.00 | - | 3 | 22 | 45.15% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 81.30 | 82.40 | 0.00 | - | 31 | 376 | 44.79% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 94.75 | 95.95 | 0.00 | - | 1 | 474 | 43.79% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 104.95 | 108.50 | 0.00 | - | 4 | 10 | 43.17% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 116.90 | 118.50 | 0.00 | - | 3 | 39 | 42.32% |
| NVDA260116P00760000 | 2024-05-03 1:17PM EDT | 2026-01-16 | 120.55 | 119.55 | 121.05 | -16.00 | -11.72% | 474 | 460 | 42.00% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 134.50 | 136.15 | 0.00 | - | 1 | 61 | 41.06% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 148.45 | 151.45 | 0.00 | - | 1 | 115 | 40.06% |
© 2024 Yahoo. All rights reserved.