NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 45.05 | 45.05 | 46.00 | +17.20 | +61.76% | 2,721 | 2,813 | 49.67% |
| NVDA240517C00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 54.00 | 53.50 | 54.45 | +16.48 | +43.92% | 2,244 | 22,223 | 48.93% |
| NVDA240524C00850000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 77.35 | 76.90 | 77.75 | +16.00 | +26.08% | 671 | 2,354 | 69.55% |
| NVDA240531C00850000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 81.20 | 80.90 | 81.80 | +15.70 | +23.97% | 712 | 731 | 64.29% |
| NVDA240607C00850000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 85.90 | 85.30 | 86.85 | +16.35 | +23.51% | 49 | 106 | 61.90% |
| NVDA240621C00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 93.97 | 93.45 | 94.45 | +16.37 | +21.10% | 1,017 | 6,466 | 58.55% |
| NVDA240719C00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 107.30 | 106.80 | 107.90 | +14.95 | +16.19% | 94 | 236 | 55.21% |
| NVDA240816C00850000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 120.00 | 119.40 | 120.45 | +17.49 | +17.06% | 41 | 776 | 54.14% |
| NVDA241018C00850000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 148.50 | 147.30 | 148.45 | +16.85 | +12.80% | 16 | 409 | 54.92% |
| NVDA241115C00850000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 160.30 | 157.55 | 159.05 | +20.10 | +14.34% | 13 | 499 | 55.04% |
| NVDA241220C00850000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 173.75 | 170.25 | 171.95 | +20.68 | +13.51% | 35 | 113 | 55.46% |
| NVDA250117C00850000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 178.50 | 177.60 | 179.40 | +19.00 | +11.91% | 68 | 2,504 | 54.98% |
| NVDA250221C00850000 | 2024-05-02 11:07AM EDT | 2025-02-21 | 190.00 | 188.85 | 190.80 | +23.90 | +14.39% | 1 | 225 | 55.36% |
| NVDA250321C00850000 | 2024-05-03 10:07AM EDT | 2025-03-21 | 191.00 | 196.75 | 198.55 | +13.00 | +7.30% | 16 | 604 | 55.39% |
| NVDA250620C00850000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 221.00 | 217.95 | 222.95 | +21.87 | +10.98% | 30 | 1,054 | 55.34% |
| NVDA251219C00850000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 251.82 | 257.65 | 265.25 | +20.59 | +8.90% | 1 | 1,534 | 55.89% |
| NVDA260116C00850000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 258.55 | 265.50 | 267.80 | +10.99 | +4.44% | 4 | 266 | 55.84% |
| NVDA260618C00850000 | 2024-05-02 11:02AM EDT | 2026-06-18 | 267.47 | 293.50 | 295.90 | 0.00 | - | 1 | 384 | 56.02% |
| NVDA261218C00850000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 318.00 | 321.10 | 325.70 | +33.65 | +11.83% | 1 | 541 | 56.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.01 | 6.90 | 7.10 | -11.94 | -63.01% | 9,127 | 2,436 | 46.76% |
| NVDA240517P00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.50 | 14.25 | 14.50 | -12.45 | -46.20% | 2,981 | 4,175 | 45.38% |
| NVDA240524P00850000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 36.60 | 36.10 | 37.20 | -13.02 | -26.24% | 283 | 798 | 65.97% |
| NVDA240531P00850000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 40.50 | 39.90 | 40.95 | -13.40 | -24.86% | 186 | 388 | 60.95% |
| NVDA240607P00850000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 44.86 | 43.55 | 44.70 | -12.14 | -21.30% | 58 | 62 | 57.94% |
| NVDA240621P00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 50.23 | 49.80 | 50.30 | -13.37 | -21.02% | 362 | 5,291 | 53.64% |
| NVDA240719P00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 60.10 | 59.65 | 60.35 | -11.90 | -16.53% | 182 | 281 | 49.32% |
| NVDA240816P00850000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 69.42 | 68.70 | 69.45 | -11.00 | -13.68% | 83 | 535 | 47.20% |
| NVDA241018P00850000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 89.67 | 88.90 | 89.95 | -12.33 | -12.09% | 43 | 433 | 46.19% |
| NVDA241115P00850000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 96.43 | 96.15 | 97.05 | -12.39 | -11.39% | 13 | 658 | 45.61% |
| NVDA241220P00850000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 105.71 | 105.05 | 106.25 | -15.42 | -12.73% | 9 | 114 | 45.42% |
| NVDA250117P00850000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 110.00 | 109.35 | 110.45 | -13.00 | -10.57% | 16 | 933 | 44.37% |
| NVDA250221P00850000 | 2024-05-03 12:28PM EDT | 2025-02-21 | 118.15 | 116.40 | 117.95 | -11.35 | -8.76% | 6 | 61 | 44.11% |
| NVDA250321P00850000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 126.40 | 121.40 | 122.90 | -10.75 | -7.84% | 1 | 131 | 43.71% |
| NVDA250620P00850000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 137.90 | 135.95 | 137.50 | -17.65 | -11.35% | 3 | 1,034 | 42.66% |
| NVDA251219P00850000 | 2024-05-03 12:42PM EDT | 2025-12-19 | 161.27 | 160.20 | 161.70 | -19.80 | -10.93% | 4 | 585 | 41.20% |
| NVDA260116P00850000 | 2024-05-02 11:21AM EDT | 2026-01-16 | 176.50 | 162.80 | 164.50 | 0.00 | - | 2 | 236 | 40.90% |
| NVDA260618P00850000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 202.65 | 178.50 | 180.45 | 0.00 | - | 2 | 26 | 39.94% |
| NVDA261218P00850000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 198.00 | 190.70 | 199.00 | -8.65 | -4.19% | 1 | 127 | 39.40% |
© 2024 Yahoo. All rights reserved.