NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01010000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.59 | 0.57 | 0.66 | -0.08 | -11.94% | 2,659 | 1,180 | 51.69% |
| NVDA240517C01010000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.58 | 3.50 | 3.70 | +1.08 | +43.20% | 635 | 2,701 | 50.27% |
| NVDA240524C01010000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 18.30 | 18.00 | 18.80 | +4.18 | +29.60% | 135 | 270 | 68.99% |
| NVDA240531C01010000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 21.93 | 21.70 | 22.30 | +5.23 | +31.32% | 44 | 93 | 64.10% |
| NVDA240607C01010000 | 2024-05-03 11:35AM EDT | 2024-06-07 | 24.95 | 24.95 | 25.95 | +5.12 | +25.82% | 12 | 7 | 61.00% |
| NVDA240614C01010000 | 2024-05-03 1:42PM EDT | 2024-06-14 | 29.88 | 28.90 | 29.65 | +29.88 | - | 2 | - | 59.35% |
| NVDA240621C01010000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 31.75 | 31.75 | 32.35 | +6.30 | +24.75% | 79 | 2,147 | 57.34% |
| NVDA240719C01010000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 43.70 | 43.50 | 44.10 | +8.65 | +24.68% | 36 | 767 | 53.64% |
| NVDA240816C01010000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 55.14 | 55.15 | 55.90 | +8.99 | +19.48% | 1 | 232 | 52.47% |
| NVDA240920C01010000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 74.85 | 73.30 | 74.25 | +14.85 | +24.75% | 4 | 575 | 54.05% |
| NVDA241018C01010000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 85.10 | 82.60 | 83.55 | +12.50 | +17.22% | 1 | 67 | 53.27% |
| NVDA241115C01010000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 95.10 | 92.80 | 94.05 | +13.76 | +16.92% | 4 | 133 | 53.34% |
| NVDA241220C01010000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 107.90 | 106.10 | 107.25 | +16.17 | +17.63% | 7 | 197 | 53.85% |
| NVDA250117C01010000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 114.34 | 113.30 | 114.40 | +18.89 | +19.79% | 12 | 465 | 53.26% |
| NVDA250221C01010000 | 2024-05-02 3:47PM EDT | 2025-02-21 | 112.80 | 124.90 | 126.05 | 0.00 | - | 6 | 118 | 53.65% |
| NVDA250620C01010000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 136.45 | 157.45 | 158.65 | 0.00 | - | 201 | 1,276 | 53.90% |
| NVDA251219C01010000 | 2024-05-01 12:58PM EDT | 2025-12-19 | 163.60 | 199.45 | 201.20 | 0.00 | - | 1 | 155 | 54.30% |
| NVDA260116C01010000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 186.45 | 204.65 | 206.55 | 0.00 | - | 44 | 127 | 54.22% |
| NVDA260618C01010000 | 2024-05-03 12:38PM EDT | 2026-06-18 | 235.00 | 234.30 | 236.95 | +17.05 | +7.82% | 2 | 33 | 54.52% |
| NVDA261218C01010000 | 2024-05-02 2:15PM EDT | 2026-12-18 | 246.00 | 263.65 | 269.20 | 0.00 | - | 4 | 89 | 54.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01010000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 122.10 | 121.40 | 123.45 | -44.60 | -26.75% | 30 | 3 | 58.87% |
| NVDA240517P01010000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 123.10 | 123.25 | 125.35 | -46.25 | -27.31% | 19 | 147 | 48.75% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 164.50 | 136.40 | 138.70 | 0.00 | - | 2 | 2 | 64.17% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 138.60 | 142.45 | 0.00 | - | - | 3 | 59.32% |
| NVDA240621P01010000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 175.65 | 147.00 | 149.60 | 0.00 | - | 4 | 218 | 51.98% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 208.25 | 155.00 | 158.40 | 0.00 | - | 2 | 156 | 48.50% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 163.10 | 166.35 | 0.00 | - | 2 | 115 | 46.09% |
| NVDA240920P01010000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 188.80 | 176.50 | 179.15 | 0.00 | - | 2 | 299 | 46.11% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 208.20 | 182.25 | 185.00 | 0.00 | - | 1 | 42 | 44.62% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 47.72% |
| NVDA241220P01010000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 225.85 | 196.85 | 201.20 | 0.00 | - | 1 | 373 | 43.95% |
| NVDA250117P01010000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 214.80 | 202.00 | 205.15 | 0.00 | - | 1 | 189 | 42.84% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 43.38% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 226.75 | 232.25 | 0.00 | - | 10 | 37 | 41.17% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 251.30 | 255.10 | 0.00 | - | 26 | 43 | 39.36% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 45.49% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 268.55 | 273.85 | 0.00 | - | 13 | 19 | 38.10% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 279.45 | 294.40 | 0.00 | - | 1 | 2 | 37.86% |
© 2024 Yahoo. All rights reserved.