NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00910000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.20 | 12.05 | 12.20 | +4.89 | +66.89% | 7,642 | 1,759 | 46.70% |
| NVDA240517C00910000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.78 | 21.80 | 22.20 | +7.40 | +51.46% | 1,600 | 2,770 | 47.37% |
| NVDA240524C00910000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 47.15 | 47.15 | 47.85 | +9.76 | +26.10% | 160 | 442 | 69.03% |
| NVDA240531C00910000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 51.80 | 51.40 | 52.35 | +10.35 | +24.97% | 87 | 165 | 63.96% |
| NVDA240607C00910000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 56.00 | 55.95 | 56.95 | +9.99 | +21.71% | 25 | 27 | 61.23% |
| NVDA240621C00910000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 64.70 | 64.25 | 64.95 | +11.16 | +20.84% | 271 | 1,320 | 57.88% |
| NVDA240719C00910000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 78.72 | 77.80 | 78.45 | +12.84 | +19.49% | 35 | 57 | 54.37% |
| NVDA240816C00910000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 91.01 | 90.75 | 91.30 | +15.22 | +20.08% | 75 | 654 | 53.30% |
| NVDA241018C00910000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 119.75 | 119.25 | 120.20 | +22.45 | +23.07% | 5 | 116 | 54.09% |
| NVDA241115C00910000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 131.45 | 129.80 | 130.90 | +3.45 | +2.70% | 1 | 125 | 54.19% |
| NVDA241220C00910000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 142.09 | 143.30 | 144.40 | +20.09 | +16.47% | 1 | 15 | 54.75% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 2025-02-21 | 128.54 | 161.65 | 163.45 | 0.00 | - | 2 | 311 | 54.49% |
| NVDA260116C00910000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 233.51 | 240.65 | 243.10 | 0.00 | - | 50 | 93 | 55.15% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 269.60 | 272.30 | 0.00 | - | 2 | 463 | 55.40% |
| NVDA261218C00910000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 279.00 | 297.85 | 303.00 | 0.00 | - | 9 | 306 | 55.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00910000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 33.15 | 32.55 | 34.30 | -25.23 | -43.22% | 399 | 195 | 46.68% |
| NVDA240517P00910000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 42.81 | 41.70 | 42.75 | -21.89 | -33.83% | 102 | 770 | 44.97% |
| NVDA240524P00910000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 65.17 | 66.00 | 67.20 | -22.73 | -25.86% | 48 | 224 | 65.39% |
| NVDA240531P00910000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 73.46 | 70.05 | 71.25 | -17.89 | -19.58% | 1 | 14 | 60.50% |
| NVDA240621P00910000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 81.00 | 80.20 | 80.95 | -15.50 | -16.06% | 21 | 582 | 53.11% |
| NVDA240719P00910000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 92.90 | 90.00 | 91.05 | -28.68 | -23.59% | 13 | 22 | 48.69% |
| NVDA240816P00910000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 99.80 | 99.50 | 100.35 | -15.50 | -13.44% | 6 | 256 | 46.55% |
| NVDA241018P00910000 | 2024-05-03 2:50PM EDT | 2024-10-18 | 120.30 | 120.10 | 121.30 | -15.54 | -11.44% | 2 | 152 | 45.49% |
| NVDA241115P00910000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 134.65 | 127.35 | 128.65 | -5.05 | -3.61% | 1 | 75 | 44.95% |
| NVDA241220P00910000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 154.82 | 136.90 | 138.00 | 0.00 | - | 1 | 4 | 44.73% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 162.80 | 148.05 | 149.80 | 0.00 | - | 9 | 55 | 43.38% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 195.10 | 197.05 | 0.00 | - | 1 | 82 | 40.16% |
| NVDA260618P00910000 | 2024-05-03 12:53PM EDT | 2026-06-18 | 211.60 | 211.00 | 213.25 | -38.90 | -15.53% | 2 | 10 | 39.21% |
| NVDA261218P00910000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 234.61 | 225.10 | 230.15 | +2.11 | +0.91% | 1 | 113 | 38.31% |
© 2024 Yahoo. All rights reserved.