NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.78 | 2.52 | 2.83 | +0.78 | +39.00% | 3,068 | 748 | 44.73% |
| NVDA240517C00960000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.00 | 8.35 | 9.10 | +3.20 | +55.17% | 1,207 | 2,773 | 46.46% |
| NVDA240524C00960000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 29.95 | 29.70 | 30.50 | +6.37 | +27.01% | 160 | 701 | 67.19% |
| NVDA240531C00960000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 34.11 | 34.00 | 34.70 | +7.66 | +28.96% | 51 | 184 | 62.85% |
| NVDA240607C00960000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 38.82 | 38.15 | 38.95 | +8.76 | +29.14% | 37 | 22 | 60.27% |
| NVDA240621C00960000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 46.20 | 45.65 | 46.20 | +9.95 | +27.45% | 74 | 2,400 | 56.88% |
| NVDA240719C00960000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 60.35 | 58.55 | 59.25 | +10.61 | +21.33% | 873 | 1,530 | 53.56% |
| NVDA240816C00960000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 71.50 | 71.00 | 71.90 | +11.70 | +19.57% | 60 | 1,139 | 52.56% |
| NVDA240920C00960000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 91.70 | 90.00 | 90.90 | +15.60 | +20.50% | 32 | 1,228 | 54.23% |
| NVDA241018C00960000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 102.20 | 99.45 | 100.30 | +14.63 | +16.71% | 16 | 243 | 53.43% |
| NVDA241115C00960000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 107.70 | 110.05 | 111.10 | +1.10 | +1.03% | 10 | 197 | 53.59% |
| NVDA241220C00960000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 126.00 | 123.30 | 124.70 | +16.00 | +14.55% | 1 | 277 | 54.12% |
| NVDA250117C00960000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 131.94 | 130.70 | 131.95 | +13.59 | +11.48% | 4 | 509 | 53.57% |
| NVDA250221C00960000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 136.40 | 142.10 | 143.70 | +13.15 | +10.67% | 1 | 123 | 53.93% |
| NVDA250321C00960000 | 2024-05-03 2:34PM EDT | 2025-03-21 | 153.97 | 150.55 | 151.70 | +21.43 | +16.17% | 2 | 183 | 54.01% |
| NVDA250620C00960000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 172.30 | 175.05 | 176.35 | +26.60 | +18.26% | 1 | 139 | 54.27% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 2025-09-19 | 167.22 | 195.20 | 198.85 | 0.00 | - | 1 | 4 | 54.32% |
| NVDA251219C00960000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 214.64 | 216.70 | 218.80 | +26.68 | +14.19% | 1 | 146 | 54.69% |
| NVDA260116C00960000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 216.50 | 221.80 | 224.25 | 0.00 | - | 1 | 192 | 54.62% |
| NVDA260618C00960000 | 2024-05-03 2:35PM EDT | 2026-06-18 | 256.00 | 251.30 | 253.95 | +24.05 | +10.37% | 1 | 36 | 54.89% |
| NVDA261218C00960000 | 2024-04-29 1:49PM EDT | 2026-12-18 | 278.69 | 280.65 | 285.30 | 0.00 | - | 3 | 80 | 54.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 75.00 | 73.40 | 75.20 | -26.25 | -25.93% | 170 | 278 | 45.85% |
| NVDA240517P00960000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 78.30 | 78.30 | 80.35 | -31.24 | -28.52% | 47 | 705 | 44.72% |
| NVDA240524P00960000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 99.35 | 98.15 | 100.25 | -25.95 | -20.71% | 20 | 50 | 63.33% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 148.45 | 101.45 | 104.05 | 0.00 | - | 5 | 6 | 58.79% |
| NVDA240621P00960000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 112.00 | 111.15 | 112.65 | -35.87 | -24.26% | 5 | 1,150 | 51.96% |
| NVDA240719P00960000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 123.00 | 120.55 | 122.45 | -44.25 | -26.46% | 13 | 762 | 48.19% |
| NVDA240816P00960000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 151.64 | 129.40 | 130.85 | 0.00 | - | 2 | 157 | 45.80% |
| NVDA240920P00960000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 143.50 | 142.75 | 145.35 | -13.20 | -8.42% | 20 | 302 | 46.36% |
| NVDA241018P00960000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 153.15 | 148.65 | 151.70 | -24.85 | -13.96% | 1 | 127 | 44.98% |
| NVDA241115P00960000 | 2024-05-03 1:17PM EDT | 2024-11-15 | 157.54 | 156.95 | 158.85 | -7.41 | -4.49% | 1 | 187 | 44.41% |
| NVDA241220P00960000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 165.00 | 164.65 | 168.05 | -30.00 | -15.38% | 3 | 134 | 44.18% |
| NVDA250117P00960000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 171.43 | 169.90 | 172.20 | -14.26 | -7.68% | 22 | 604 | 43.12% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 193.85 | 176.15 | 181.00 | 0.00 | - | 6 | 27 | 43.24% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 212.70 | 180.60 | 185.75 | 0.00 | - | 2 | 130 | 42.75% |
| NVDA250620P00960000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 208.10 | 197.25 | 199.00 | 0.00 | - | 1 | 63 | 41.27% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 226.20 | 208.00 | 212.40 | 0.00 | - | - | 17 | 40.59% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 220.20 | 224.50 | 0.00 | - | 2 | 85 | 40.05% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 222.70 | 227.95 | 0.00 | - | 1 | 41 | 39.89% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 239.90 | 242.45 | 0.00 | - | 2 | 3 | 38.57% |
| NVDA261218P00960000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 273.84 | 249.60 | 260.00 | 0.00 | - | 1 | 42 | 37.80% |
© 2024 Yahoo. All rights reserved.