NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00920000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.35 | 9.00 | 9.30 | +3.75 | +66.96% | 15,307 | 2,126 | 46.89% |
| NVDA240517C00920000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.52 | 18.35 | 18.70 | +6.42 | +53.06% | 3,613 | 4,307 | 47.39% |
| NVDA240524C00920000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 42.63 | 43.00 | 43.90 | +9.10 | +27.14% | 390 | 791 | 68.90% |
| NVDA240531C00920000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 47.90 | 47.55 | 48.35 | +9.02 | +23.20% | 163 | 1,029 | 64.01% |
| NVDA240607C00920000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 54.30 | 52.05 | 53.05 | +12.30 | +29.29% | 40 | 31 | 61.32% |
| NVDA240621C00920000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 60.36 | 60.10 | 60.65 | +11.96 | +24.71% | 711 | 5,051 | 57.72% |
| NVDA240719C00920000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 74.11 | 73.60 | 74.35 | +12.61 | +20.50% | 54 | 2,046 | 54.29% |
| NVDA240816C00920000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 87.70 | 86.60 | 87.05 | +12.77 | +17.04% | 73 | 908 | 53.21% |
| NVDA240920C00920000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 106.00 | 105.25 | 106.30 | +13.00 | +13.98% | 55 | 2,211 | 54.70% |
| NVDA241018C00920000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 115.16 | 115.20 | 116.15 | +21.31 | +22.71% | 9 | 153 | 54.05% |
| NVDA241115C00920000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 126.66 | 125.70 | 126.85 | +18.21 | +16.79% | 6 | 218 | 54.13% |
| NVDA241220C00920000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 137.00 | 138.95 | 140.30 | +1.40 | +1.03% | 10 | 322 | 54.62% |
| NVDA250117C00920000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 147.00 | 146.25 | 148.65 | +22.70 | +18.26% | 21 | 1,439 | 54.23% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 155.85 | 157.70 | 159.50 | +2.15 | +1.40% | 6 | 235 | 54.44% |
| NVDA250321C00920000 | 2024-05-03 2:35PM EDT | 2025-03-21 | 169.73 | 166.05 | 167.65 | +19.28 | +12.81% | 3 | 236 | 54.54% |
| NVDA250620C00920000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 193.06 | 190.20 | 191.85 | +22.51 | +13.20% | 40 | 290 | 54.70% |
| NVDA250919C00920000 | 2024-05-02 10:42AM EDT | 2025-09-19 | 208.00 | 208.90 | 214.90 | +22.65 | +12.22% | 1 | 5 | 54.68% |
| NVDA251219C00920000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 232.13 | 231.70 | 233.85 | +4.98 | +2.19% | 2 | 96 | 55.13% |
| NVDA260116C00920000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 237.82 | 236.70 | 239.25 | +26.22 | +12.39% | 54 | 976 | 55.05% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 2026-06-18 | 264.68 | 265.80 | 268.35 | +66.14 | +33.31% | 2 | 167 | 55.28% |
| NVDA261218C00920000 | 2024-05-03 12:06PM EDT | 2026-12-18 | 295.00 | 294.30 | 299.40 | +14.37 | +5.12% | 1 | 273 | 55.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00920000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 40.82 | 39.70 | 41.20 | -24.51 | -37.52% | 1,001 | 567 | 46.36% |
| NVDA240517P00920000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 48.85 | 48.00 | 49.50 | -21.18 | -30.24% | 66 | 901 | 45.31% |
| NVDA240524P00920000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 73.00 | 72.05 | 73.35 | -18.65 | -20.35% | 10 | 71 | 65.42% |
| NVDA240531P00920000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 75.75 | 76.00 | 77.20 | -46.29 | -37.93% | 22 | 18 | 60.40% |
| NVDA240621P00920000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 86.89 | 85.85 | 86.80 | -17.51 | -16.77% | 23 | 2,978 | 52.92% |
| NVDA240719P00920000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 99.30 | 95.75 | 96.90 | -28.76 | -22.46% | 24 | 540 | 48.62% |
| NVDA240816P00920000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 106.10 | 104.85 | 106.00 | -15.48 | -12.73% | 2 | 379 | 46.38% |
| NVDA240920P00920000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 120.20 | 119.55 | 120.75 | -22.72 | -15.90% | 12 | 810 | 46.87% |
| NVDA241018P00920000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 142.01 | 124.55 | 127.40 | 0.00 | - | 10 | 188 | 45.54% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 133.05 | 134.30 | 0.00 | - | 1 | 122 | 44.81% |
| NVDA241220P00920000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 142.34 | 142.45 | 143.65 | -19.66 | -12.14% | 6 | 156 | 44.60% |
| NVDA250117P00920000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 162.98 | 146.45 | 147.85 | 0.00 | - | 12 | 330 | 43.52% |
| NVDA250221P00920000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 167.45 | 153.70 | 155.45 | 0.00 | - | 6 | 47 | 43.25% |
| NVDA250321P00920000 | 2024-05-03 1:43PM EDT | 2025-03-21 | 160.80 | 158.75 | 160.55 | -14.40 | -8.22% | 8 | 57 | 42.86% |
| NVDA250620P00920000 | 2024-05-02 2:43PM EDT | 2025-06-20 | 189.35 | 173.85 | 175.40 | 0.00 | - | 17 | 136 | 41.82% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 2025-09-19 | 201.70 | 185.10 | 189.05 | 0.00 | - | 15 | 15 | 41.17% |
| NVDA251219P00920000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 201.95 | 198.15 | 199.95 | -21.00 | -9.42% | 6 | 80 | 40.34% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 200.85 | 202.75 | 0.00 | - | 3 | 142 | 40.04% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 216.60 | 219.00 | 0.00 | - | 1 | 5 | 39.09% |
| NVDA261218P00920000 | 2024-05-03 10:45AM EDT | 2026-12-18 | 238.05 | 225.75 | 237.80 | -1.80 | -0.75% | 1 | 75 | 38.54% |
© 2024 Yahoo. All rights reserved.