NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00820000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 70.45 | 70.50 | 71.90 | +22.40 | +46.62% | 216 | 910 | 52.34% |
| NVDA240517C00820000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 76.70 | 76.25 | 77.45 | +21.40 | +38.70% | 677 | 4,837 | 51.31% |
| NVDA240524C00820000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 95.94 | 95.65 | 96.80 | +18.12 | +23.28% | 136 | 429 | 70.13% |
| NVDA240531C00820000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 101.27 | 99.45 | 100.75 | +17.91 | +21.49% | 22 | 240 | 65.04% |
| NVDA240607C00820000 | 2024-05-03 11:36AM EDT | 2024-06-07 | 102.00 | 103.00 | 106.70 | +16.00 | +18.60% | 11 | 89 | 63.00% |
| NVDA240621C00820000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 112.20 | 111.25 | 112.25 | +18.97 | +20.35% | 104 | 23,015 | 59.09% |
| NVDA240719C00820000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 124.23 | 124.20 | 125.25 | +15.98 | +14.76% | 53 | 1,332 | 55.87% |
| NVDA240816C00820000 | 2024-05-03 1:17PM EDT | 2024-08-16 | 137.64 | 136.20 | 137.60 | +19.24 | +16.25% | 21 | 369 | 54.81% |
| NVDA240920C00820000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 154.40 | 153.85 | 155.35 | +18.00 | +13.20% | 149 | 930 | 56.22% |
| NVDA241018C00820000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 153.10 | 163.05 | 164.45 | +6.55 | +4.47% | 2 | 109 | 55.42% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 151.41 | 172.65 | 175.45 | 0.00 | - | 8 | 206 | 55.60% |
| NVDA241220C00820000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 187.22 | 185.60 | 187.60 | +21.72 | +13.12% | 1 | 788 | 56.03% |
| NVDA250117C00820000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 196.45 | 193.05 | 194.50 | +22.45 | +12.90% | 35 | 726 | 55.51% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 203.45 | 205.60 | 0.00 | - | 5 | 79 | 55.77% |
| NVDA250321C00820000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 213.12 | 210.90 | 213.30 | +21.87 | +11.44% | 3 | 306 | 55.76% |
| NVDA250620C00820000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 211.30 | 234.50 | 236.45 | 0.00 | - | 10 | 293 | 56.01% |
| NVDA250919C00820000 | 2024-05-02 2:43PM EDT | 2025-09-19 | 251.13 | 252.60 | 258.50 | +22.62 | +9.90% | 3 | 58 | 56.00% |
| NVDA251219C00820000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 269.23 | 273.80 | 276.20 | +18.23 | +7.26% | 1 | 309 | 56.32% |
| NVDA260116C00820000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 240.03 | 278.70 | 281.15 | 0.00 | - | 16 | 230 | 56.23% |
| NVDA260618C00820000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 280.00 | 306.15 | 308.75 | 0.00 | - | 3 | 38 | 56.39% |
| NVDA261218C00820000 | 2024-05-02 11:09AM EDT | 2026-12-18 | 311.08 | 333.25 | 338.10 | 0.00 | - | 19 | 237 | 56.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00820000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.63 | 2.45 | 2.70 | -6.12 | -69.94% | 6,514 | 2,278 | 49.40% |
| NVDA240517P00820000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.20 | 7.00 | 7.50 | -8.35 | -53.70% | 1,629 | 5,301 | 46.67% |
| NVDA240524P00820000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 25.70 | 25.35 | 25.85 | -10.12 | -28.25% | 203 | 1,114 | 66.24% |
| NVDA240531P00820000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 29.20 | 28.45 | 29.25 | -10.40 | -26.26% | 112 | 224 | 60.99% |
| NVDA240607P00820000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 32.55 | 31.80 | 32.75 | -14.47 | -30.77% | 16 | 35 | 58.04% |
| NVDA240621P00820000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 38.56 | 37.80 | 38.40 | -11.05 | -22.27% | 293 | 2,519 | 54.04% |
| NVDA240719P00820000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 47.72 | 47.20 | 47.75 | -11.38 | -19.26% | 45 | 964 | 49.66% |
| NVDA240816P00820000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 55.95 | 55.55 | 56.45 | -15.80 | -22.02% | 55 | 372 | 47.55% |
| NVDA240920P00820000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 69.82 | 69.10 | 70.15 | -10.60 | -13.18% | 28 | 1,142 | 48.00% |
| NVDA241018P00820000 | 2024-05-03 10:30AM EDT | 2024-10-18 | 79.06 | 75.20 | 76.20 | -8.34 | -9.54% | 20 | 313 | 46.54% |
| NVDA241115P00820000 | 2024-05-03 1:01PM EDT | 2024-11-15 | 83.55 | 82.10 | 83.10 | -11.80 | -12.38% | 2 | 88 | 45.96% |
| NVDA241220P00820000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 92.07 | 91.00 | 92.10 | -26.58 | -22.40% | 9 | 486 | 45.80% |
| NVDA250117P00820000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 96.10 | 95.05 | 96.20 | -12.10 | -11.18% | 8 | 826 | 44.73% |
| NVDA250221P00820000 | 2024-05-03 11:01AM EDT | 2025-02-21 | 106.24 | 102.30 | 103.45 | -6.76 | -5.98% | 1 | 103 | 44.45% |
| NVDA250321P00820000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 107.88 | 107.20 | 108.40 | -9.76 | -8.30% | 4 | 388 | 44.08% |
| NVDA250620P00820000 | 2024-05-01 1:37PM EDT | 2025-06-20 | 123.00 | 121.55 | 122.80 | -20.32 | -14.18% | 5 | 187 | 43.06% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 2025-12-19 | 146.14 | 144.80 | 146.60 | -4.56 | -3.03% | 2 | 70 | 41.59% |
| NVDA260116P00820000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 151.00 | 147.40 | 149.35 | -5.55 | -3.55% | 2 | 87 | 41.30% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 163.20 | 164.95 | 0.00 | - | 49 | 93 | 40.30% |
| NVDA261218P00820000 | 2024-05-03 10:37AM EDT | 2026-12-18 | 181.85 | 175.55 | 181.05 | -8.60 | -4.52% | 43 | 52 | 39.34% |
© 2024 Yahoo. All rights reserved.