NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00780000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 108.20 | 108.25 | 110.35 | +26.10 | +31.79% | 111 | 222 | 61.79% |
| NVDA240517C00780000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 111.00 | 111.20 | 113.70 | +24.25 | +27.95% | 87 | 2,291 | 55.60% |
| NVDA240524C00780000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 125.30 | 124.70 | 125.95 | +24.53 | +24.34% | 167 | 576 | 71.41% |
| NVDA240531C00780000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 130.16 | 127.90 | 129.35 | +32.66 | +33.50% | 113 | 215 | 66.30% |
| NVDA240621C00780000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 139.86 | 138.40 | 139.35 | +23.26 | +19.95% | 13 | 7,841 | 60.30% |
| NVDA240719C00780000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 142.10 | 150.00 | 151.05 | +13.83 | +10.78% | 5 | 818 | 56.90% |
| NVDA240816C00780000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 154.90 | 160.80 | 162.50 | +14.90 | +10.64% | 5 | 399 | 55.71% |
| NVDA240920C00780000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 181.40 | 176.75 | 179.80 | +26.40 | +17.03% | 6 | 964 | 57.09% |
| NVDA241018C00780000 | 2024-05-03 1:08PM EDT | 2024-10-18 | 187.23 | 186.25 | 188.00 | +23.80 | +14.56% | 13 | 95 | 56.35% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 195.35 | 198.20 | 0.00 | - | 2 | 129 | 56.43% |
| NVDA241220C00780000 | 2024-05-02 1:37PM EDT | 2024-12-20 | 185.55 | 207.65 | 209.55 | 0.00 | - | 13 | 225 | 56.76% |
| NVDA250117C00780000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 195.00 | 212.25 | 218.30 | 0.00 | - | 65 | 2,170 | 56.14% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 224.70 | 227.40 | 0.00 | - | 1 | 53 | 56.55% |
| NVDA250321C00780000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 212.03 | 232.00 | 234.60 | 0.00 | - | 48 | 115 | 56.51% |
| NVDA250620C00780000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 252.00 | 254.40 | 256.80 | +23.00 | +10.04% | 1 | 536 | 56.63% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 255.00 | 271.85 | 278.25 | 0.00 | - | 5 | 145 | 56.61% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 292.60 | 295.10 | 0.00 | - | 7 | 147 | 56.89% |
| NVDA260116C00780000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 301.15 | 297.40 | 299.90 | +21.05 | +7.52% | 2 | 122 | 56.80% |
| NVDA260618C00780000 | 2024-04-30 9:55AM EDT | 2026-06-18 | 323.73 | 323.95 | 326.60 | 0.00 | - | 1 | 55 | 56.91% |
| NVDA261218C00780000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 327.44 | 350.10 | 355.15 | 0.00 | - | 2 | 115 | 56.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00780000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.78 | 0.76 | 0.82 | -1.92 | -71.11% | 2,169 | 1,816 | 55.35% |
| NVDA240517P00780000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.77 | 2.60 | 2.84 | -3.70 | -57.19% | 1,777 | 2,723 | 49.11% |
| NVDA240524P00780000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 14.58 | 14.65 | 15.05 | -7.92 | -35.20% | 192 | 996 | 66.81% |
| NVDA240531P00780000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 17.60 | 17.35 | 17.85 | -7.49 | -29.85% | 131 | 320 | 61.71% |
| NVDA240607P00780000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 19.93 | 19.90 | 20.70 | -8.82 | -30.68% | 36 | 35 | 58.53% |
| NVDA240621P00780000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.35 | 24.95 | 25.55 | -8.45 | -25.00% | 182 | 8,797 | 54.50% |
| NVDA240719P00780000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 33.71 | 33.15 | 33.90 | -8.09 | -19.35% | 115 | 1,651 | 50.22% |
| NVDA240816P00780000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 41.50 | 40.95 | 41.70 | -12.97 | -23.81% | 46 | 613 | 48.05% |
| NVDA240920P00780000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 54.74 | 53.45 | 54.30 | -7.51 | -12.06% | 6 | 768 | 48.49% |
| NVDA241018P00780000 | 2024-05-01 1:51PM EDT | 2024-10-18 | 61.55 | 59.05 | 60.05 | -19.21 | -23.79% | 1 | 177 | 47.07% |
| NVDA241115P00780000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 67.93 | 65.50 | 66.50 | -12.47 | -15.51% | 44 | 304 | 46.47% |
| NVDA241220P00780000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 75.50 | 74.15 | 75.05 | -10.50 | -12.21% | 1 | 425 | 46.32% |
| NVDA250117P00780000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 81.00 | 77.85 | 78.95 | -6.30 | -7.22% | 8 | 382 | 45.24% |
| NVDA250221P00780000 | 2024-05-03 10:16AM EDT | 2025-02-21 | 87.80 | 84.80 | 85.85 | -7.78 | -8.14% | 1 | 44 | 44.95% |
| NVDA250321P00780000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 89.42 | 89.20 | 90.65 | -19.93 | -18.23% | 3 | 226 | 44.61% |
| NVDA250620P00780000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 104.70 | 102.95 | 104.40 | -3.48 | -3.22% | 8 | 387 | 43.55% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 113.00 | 117.20 | 0.00 | - | 30 | 34 | 42.92% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 126.10 | 127.50 | 0.00 | - | 51 | 65 | 42.09% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 133.47 | 128.65 | 130.20 | 0.00 | - | 1 | 201 | 41.80% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 143.80 | 145.45 | 0.00 | - | 133 | 228 | 40.82% |
| NVDA261218P00780000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 160.55 | 155.65 | 161.00 | -8.15 | -4.83% | 4 | 129 | 39.82% |
© 2024 Yahoo. All rights reserved.