NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00950000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.79 | 3.70 | 3.85 | +1.18 | +45.21% | 18,555 | 6,493 | 44.30% |
| NVDA240517C00950000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.85 | 10.65 | 10.85 | +3.90 | +56.12% | 17,397 | 15,594 | 46.02% |
| NVDA240524C00950000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 32.95 | 32.65 | 33.45 | +7.60 | +29.98% | 1,567 | 3,857 | 67.16% |
| NVDA240531C00950000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 37.35 | 37.10 | 37.70 | +8.48 | +29.37% | 320 | 635 | 62.83% |
| NVDA240607C00950000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 41.27 | 41.40 | 42.00 | +8.65 | +26.52% | 133 | 75 | 60.28% |
| NVDA240621C00950000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 49.30 | 48.80 | 49.60 | +9.77 | +24.72% | 955 | 6,488 | 56.90% |
| NVDA240719C00950000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 62.07 | 62.00 | 62.70 | +10.77 | +20.99% | 53 | 364 | 53.61% |
| NVDA240816C00950000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 76.00 | 74.55 | 75.60 | +11.13 | +17.16% | 80 | 1,405 | 52.66% |
| NVDA240920C00950000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 94.00 | 93.55 | 94.55 | +12.65 | +15.55% | 102 | 1,736 | 54.27% |
| NVDA241018C00950000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 103.80 | 103.20 | 104.15 | +13.35 | +14.76% | 10 | 474 | 53.55% |
| NVDA241115C00950000 | 2024-05-03 1:00PM EDT | 2024-11-15 | 114.00 | 113.95 | 114.85 | +14.00 | +14.00% | 3 | 316 | 53.71% |
| NVDA241220C00950000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 128.00 | 127.30 | 128.30 | +14.85 | +13.12% | 27 | 656 | 54.23% |
| NVDA250117C00950000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 135.20 | 134.65 | 135.65 | +15.20 | +12.67% | 73 | 1,943 | 53.68% |
| NVDA250221C00950000 | 2024-05-03 2:24PM EDT | 2025-02-21 | 149.10 | 145.90 | 147.40 | +25.40 | +20.53% | 1 | 239 | 54.02% |
| NVDA250620C00950000 | 2024-05-03 12:23PM EDT | 2025-06-20 | 178.19 | 178.55 | 180.05 | +21.14 | +13.46% | 4 | 459 | 54.32% |
| NVDA251219C00950000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 224.17 | 220.40 | 222.55 | +9.07 | +4.22% | 2 | 1,370 | 54.80% |
| NVDA260116C00950000 | 2024-05-02 1:58PM EDT | 2026-01-16 | 206.00 | 225.55 | 227.75 | 0.00 | - | 4 | 751 | 54.71% |
| NVDA260618C00950000 | 2024-05-02 3:24PM EDT | 2026-06-18 | 238.00 | 254.95 | 257.25 | 0.00 | - | 1 | 294 | 54.96% |
| NVDA261218C00950000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 285.72 | 284.10 | 288.55 | +21.12 | +7.98% | 13 | 280 | 55.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00950000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 65.50 | 64.50 | 66.00 | -37.63 | -36.49% | 1,014 | 159 | 44.45% |
| NVDA240517P00950000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 71.96 | 70.05 | 72.05 | -23.09 | -24.29% | 40 | 646 | 44.33% |
| NVDA240524P00950000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 90.76 | 91.05 | 92.90 | -21.44 | -19.11% | 57 | 211 | 63.18% |
| NVDA240531P00950000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 96.54 | 94.45 | 96.70 | -54.23 | -35.97% | 2 | 45 | 58.62% |
| NVDA240607P00950000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 123.00 | 97.90 | 100.25 | 0.00 | - | 2 | 44 | 55.79% |
| NVDA240621P00950000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 105.59 | 104.65 | 105.70 | -18.71 | -15.05% | 17 | 1,270 | 52.04% |
| NVDA240719P00950000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 115.00 | 114.25 | 115.35 | -25.40 | -18.09% | 14 | 35 | 47.94% |
| NVDA240816P00950000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 122.10 | 123.40 | 124.30 | -22.61 | -15.62% | 3 | 112 | 45.84% |
| NVDA240920P00950000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 136.40 | 137.50 | 139.05 | -13.73 | -9.15% | 1 | 271 | 46.47% |
| NVDA241018P00950000 | 2024-05-03 2:05PM EDT | 2024-10-18 | 144.50 | 142.60 | 145.35 | -9.06 | -5.90% | 20 | 47 | 45.06% |
| NVDA241115P00950000 | 2024-05-03 1:17PM EDT | 2024-11-15 | 151.36 | 150.75 | 152.55 | -10.91 | -6.72% | 1 | 84 | 44.49% |
| NVDA241220P00950000 | 2024-04-29 12:34PM EDT | 2024-12-20 | 169.60 | 158.70 | 161.85 | 0.00 | - | 3 | 838 | 44.29% |
| NVDA250117P00950000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 171.01 | 163.00 | 166.10 | -8.23 | -4.59% | 10 | 1,011 | 43.25% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 187.55 | 170.00 | 174.65 | 0.00 | - | 6 | 79 | 43.29% |
| NVDA250620P00950000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 192.00 | 191.15 | 192.90 | -13.00 | -6.34% | 6 | 183 | 41.38% |
| NVDA251219P00950000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 219.65 | 215.45 | 217.40 | 0.00 | - | 1 | 52 | 39.92% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 218.15 | 220.20 | 0.00 | - | 1 | 77 | 39.63% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 234.05 | 236.45 | 0.00 | - | 1 | 86 | 38.69% |
| NVDA261218P00950000 | 2024-05-03 10:56AM EDT | 2026-12-18 | 252.60 | 251.00 | 252.90 | -20.90 | -7.64% | 1 | 98 | 37.72% |
© 2024 Yahoo. All rights reserved.