NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00940000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.20 | 5.00 | 5.20 | +1.85 | +55.22% | 5,467 | 2,884 | 47.42% |
| NVDA240517C00940000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.02 | 12.80 | 13.10 | +4.62 | +55.00% | 1,676 | 2,093 | 47.66% |
| NVDA240524C00940000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 36.20 | 35.85 | 36.70 | +8.10 | +28.83% | 259 | 674 | 68.85% |
| NVDA240531C00940000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 41.17 | 40.10 | 41.05 | +10.22 | +33.02% | 165 | 230 | 63.87% |
| NVDA240607C00940000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 45.00 | 44.45 | 45.50 | +8.98 | +24.93% | 12 | 31 | 61.09% |
| NVDA240621C00940000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 52.70 | 52.50 | 53.05 | +9.70 | +22.56% | 117 | 1,728 | 57.60% |
| NVDA240719C00940000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 67.35 | 65.70 | 66.35 | +13.00 | +23.92% | 30 | 1,696 | 54.05% |
| NVDA240816C00940000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 78.25 | 78.50 | 79.15 | +13.45 | +20.76% | 30 | 1,231 | 53.00% |
| NVDA240920C00940000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 98.00 | 97.60 | 98.30 | +21.00 | +27.27% | 15 | 670 | 54.59% |
| NVDA241018C00940000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 109.40 | 107.10 | 107.95 | +15.23 | +16.17% | 6 | 107 | 53.80% |
| NVDA241115C00940000 | 2024-05-01 11:53AM EDT | 2024-11-15 | 117.08 | 117.80 | 118.60 | +30.93 | +35.90% | 1 | 99 | 53.92% |
| NVDA241220C00940000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 130.44 | 131.30 | 132.20 | +18.94 | +16.99% | 3 | 493 | 54.47% |
| NVDA250117C00940000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 139.56 | 138.65 | 139.55 | +18.39 | +15.18% | 7 | 454 | 53.91% |
| NVDA250221C00940000 | 2024-05-03 10:17AM EDT | 2025-02-21 | 145.66 | 149.70 | 151.35 | +10.86 | +8.06% | 1 | 220 | 54.21% |
| NVDA250321C00940000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 160.00 | 158.15 | 159.25 | +20.00 | +14.29% | 19 | 302 | 54.28% |
| NVDA250620C00940000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 183.00 | 182.35 | 183.95 | +16.09 | +9.64% | 10 | 131 | 54.49% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 201.70 | 208.65 | 0.00 | - | 6 | 31 | 54.74% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 224.05 | 226.25 | 0.00 | - | 2 | 109 | 54.93% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 229.15 | 231.65 | 0.00 | - | 2 | 427 | 54.86% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 258.45 | 261.00 | 0.00 | - | 1 | 71 | 55.09% |
| NVDA261218C00940000 | 2024-05-03 1:22PM EDT | 2026-12-18 | 293.15 | 287.30 | 292.30 | +34.88 | +13.51% | 5 | 182 | 55.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00940000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 57.01 | 55.30 | 57.30 | -25.69 | -31.06% | 129 | 192 | 47.39% |
| NVDA240517P00940000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 64.15 | 62.15 | 64.20 | -25.07 | -28.10% | 30 | 413 | 45.85% |
| NVDA240524P00940000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 88.46 | 84.85 | 86.10 | -20.74 | -18.99% | 11 | 284 | 65.20% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 2024-05-31 | 118.21 | 87.85 | 89.50 | 0.00 | - | 1 | 13 | 59.58% |
| NVDA240607P00940000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 99.00 | 91.15 | 93.70 | -13.50 | -12.00% | 200 | 160 | 56.68% |
| NVDA240621P00940000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 99.09 | 98.20 | 99.20 | -18.91 | -16.03% | 12 | 790 | 52.71% |
| NVDA240719P00940000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 113.72 | 107.90 | 109.00 | -15.67 | -12.11% | 90 | 1,370 | 48.36% |
| NVDA240816P00940000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 117.12 | 117.15 | 118.10 | -17.55 | -13.03% | 1 | 84 | 46.20% |
| NVDA240920P00940000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 133.40 | 130.35 | 132.90 | -8.10 | -5.72% | 5 | 157 | 46.76% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 136.35 | 139.25 | 0.00 | - | 7 | 44 | 45.31% |
| NVDA241115P00940000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 152.00 | 144.75 | 147.35 | -18.20 | -10.69% | 1 | 136 | 45.06% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 199.70 | 153.80 | 155.75 | 0.00 | - | 2 | 156 | 44.48% |
| NVDA250117P00940000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 173.93 | 157.80 | 160.10 | 0.00 | - | 24 | 480 | 43.46% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 165.35 | 167.15 | 0.00 | - | 6 | 67 | 43.01% |
| NVDA250321P00940000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 185.30 | 170.35 | 172.20 | 0.00 | - | 5 | 143 | 42.61% |
| NVDA250620P00940000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.25 | 185.30 | 187.00 | -4.90 | -2.55% | 15 | 111 | 41.56% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 197.10 | 200.60 | 0.00 | - | 32 | 65 | 40.91% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 211.15 | 214.25 | 0.00 | - | 2 | 31 | 40.70% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 212.40 | 214.35 | 0.00 | - | 1 | 72 | 39.79% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 228.20 | 230.60 | 0.00 | - | 1 | 13 | 38.85% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 239.40 | 246.95 | 0.00 | - | 6 | 38 | 37.85% |
© 2024 Yahoo. All rights reserved.