NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01120000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.13 | -0.07 | -50.00% | 640 | 149 | 65.82% |
| NVDA240517C01120000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.76 | 0.67 | 0.77 | +0.14 | +22.58% | 997 | 3,556 | 58.69% |
| NVDA240524C01120000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.20 | 5.85 | 6.50 | +1.45 | +30.53% | 11 | 545 | 71.22% |
| NVDA240531C01120000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 8.30 | 7.95 | 8.30 | +1.95 | +30.71% | 1 | 55 | 65.76% |
| NVDA240607C01120000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 10.70 | 9.90 | 10.45 | +3.70 | +52.86% | 11 | 16 | 62.34% |
| NVDA240621C01120000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 14.15 | 13.95 | 14.55 | +3.05 | +27.48% | 23 | 916 | 58.03% |
| NVDA240719C01120000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 22.38 | 21.80 | 22.30 | +5.38 | +31.65% | 137 | 255 | 53.43% |
| NVDA240816C01120000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 32.85 | 30.85 | 31.55 | +6.64 | +25.33% | 22 | 472 | 52.13% |
| NVDA240920C01120000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 46.70 | 46.25 | 46.90 | +11.30 | +31.92% | 2 | 1,104 | 53.58% |
| NVDA241018C01120000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 46.60 | 54.25 | 55.05 | 0.00 | - | 1 | 104 | 52.71% |
| NVDA241115C01120000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 64.95 | 63.75 | 64.45 | +14.60 | +29.00% | 4 | 91 | 52.80% |
| NVDA241220C01120000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 56.38 | 75.95 | 76.80 | 0.00 | - | 39 | 119 | 53.30% |
| NVDA250117C01120000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 84.54 | 82.25 | 83.50 | +14.69 | +21.03% | 10 | 128 | 52.62% |
| NVDA250221C01120000 | 2024-05-02 10:18AM EDT | 2025-02-21 | 75.51 | 92.90 | 94.45 | 0.00 | - | 1 | 44 | 52.91% |
| NVDA250321C01120000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 102.55 | 101.00 | 102.15 | +24.35 | +31.14% | 3 | 136 | 53.00% |
| NVDA250620C01120000 | 2024-04-30 9:42AM EDT | 2025-06-20 | 124.40 | 124.70 | 125.80 | 0.00 | - | 1 | 166 | 53.16% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 2025-09-19 | 147.83 | 144.45 | 147.80 | 0.00 | - | 1 | 2 | 53.16% |
| NVDA251219C01120000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 167.01 | 166.15 | 167.85 | +3.96 | +2.43% | 1 | 419 | 53.54% |
| NVDA260116C01120000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 158.70 | 171.35 | 173.20 | 0.00 | - | 1 | 53 | 53.46% |
| NVDA260618C01120000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 180.55 | 201.40 | 203.25 | 0.00 | - | 1 | 39 | 53.72% |
| NVDA261218C01120000 | 2024-04-29 9:40AM EDT | 2026-12-18 | 220.00 | 231.60 | 236.15 | 0.00 | - | 5 | 191 | 53.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01120000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 278.83 | 227.45 | 234.80 | 0.00 | - | 4 | 0 | 108.22% |
| NVDA240517P01120000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 288.25 | 227.50 | 234.85 | 0.00 | - | 2 | 0 | 73.80% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 288.14 | 233.70 | 237.20 | 0.00 | - | 2 | 11 | 61.96% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 235.05 | 238.95 | 0.00 | - | - | 1 | 58.00% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 239.40 | 242.15 | 0.00 | - | 230 | 252 | 50.20% |
| NVDA240719P01120000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 281.75 | 244.30 | 247.80 | 0.00 | - | 1 | 27 | 47.58% |
| NVDA240816P01120000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 264.10 | 249.45 | 253.70 | 0.00 | - | 2 | 15 | 45.35% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 259.90 | 265.20 | 0.00 | - | 2 | 32 | 46.21% |
| NVDA241018P01120000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 272.45 | 261.75 | 269.75 | -19.05 | -6.54% | 4 | 18 | 44.50% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 61.74% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 275.00 | 282.65 | 0.00 | - | 1 | 124 | 43.30% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 278.30 | 285.95 | 0.00 | - | 4 | 379 | 42.13% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 50.63% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 282.85 | 297.05 | 0.00 | - | 2 | 16 | 41.46% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 42.08% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 41.22% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 39.18% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 35.82% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 350.00 | 367.15 | 0.00 | - | 50 | 196 | 36.63% |
© 2024 Yahoo. All rights reserved.