NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01170000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 312 | 69.53% |
| NVDA240517C01170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.46 | 0.44 | 0.55 | +0.03 | +6.98% | 216 | 475 | 64.40% |
| NVDA240524C01170000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 4.15 | 3.65 | 4.15 | +0.85 | +25.76% | 31 | 44 | 73.00% |
| NVDA240531C01170000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 5.15 | 5.20 | 5.60 | -0.20 | -3.74% | 5 | 26 | 67.41% |
| NVDA240607C01170000 | 2024-05-03 11:26AM EDT | 2024-06-07 | 7.17 | 6.30 | 6.85 | +2.55 | +55.19% | 8 | 4 | 62.88% |
| NVDA240621C01170000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 10.00 | 8.50 | 9.95 | +2.15 | +27.39% | 29 | 1,334 | 57.58% |
| NVDA240719C01170000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 10.50 | 15.90 | 16.45 | 0.00 | - | 7 | 295 | 53.68% |
| NVDA240816C01170000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 24.20 | 23.60 | 24.25 | +7.70 | +46.67% | 4 | 174 | 52.17% |
| NVDA240920C01170000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 37.92 | 37.40 | 38.10 | +5.54 | +17.11% | 1 | 118 | 53.55% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 2024-10-18 | 41.80 | 44.80 | 45.50 | 0.00 | - | 3 | 36 | 52.63% |
| NVDA241115C01170000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 43.30 | 53.20 | 54.15 | 0.00 | - | 1 | 55 | 52.55% |
| NVDA241220C01170000 | 2024-05-01 2:10PM EDT | 2024-12-20 | 48.75 | 64.75 | 65.90 | 0.00 | - | 5 | 53 | 53.05% |
| NVDA250117C01170000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 69.50 | 71.15 | 72.25 | 0.00 | - | 4 | 212 | 52.43% |
| NVDA250221C01170000 | 2024-04-29 2:49PM EDT | 2025-02-21 | 80.10 | 81.30 | 82.80 | 0.00 | - | 10 | 19 | 52.70% |
| NVDA250620C01170000 | 2024-04-26 1:57PM EDT | 2025-06-20 | 110.95 | 112.15 | 113.30 | 0.00 | - | 10 | 143 | 52.91% |
| NVDA251219C01170000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 121.00 | 153.15 | 154.65 | 0.00 | - | 2 | 16 | 53.27% |
| NVDA260116C01170000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 159.30 | 158.25 | 159.90 | +5.25 | +3.41% | 23 | 142 | 53.18% |
| NVDA260618C01170000 | 2024-05-01 12:58PM EDT | 2026-06-18 | 156.00 | 188.10 | 189.95 | 0.00 | - | 7 | 14 | 53.44% |
| NVDA261218C01170000 | 2024-04-29 9:53AM EDT | 2026-12-18 | 205.50 | 218.50 | 222.05 | 0.00 | - | 1 | 98 | 53.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 300.00 | 277.50 | 284.80 | 0.00 | - | 2 | 0 | 123.84% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 277.45 | 284.80 | 0.00 | - | 1 | 0 | 84.14% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 281.70 | 285.15 | 0.00 | - | 11 | 1 | 59.91% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 358.80 | 285.50 | 288.40 | 0.00 | - | 6 | 53 | 52.40% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 288.90 | 292.55 | 0.00 | - | 6 | 11 | 47.32% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 361.01 | 290.75 | 297.30 | 0.00 | - | 2 | 3 | 45.04% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 98.99% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 71.20% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 49.53% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 46.88% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 317.40 | 325.05 | 0.00 | - | 1 | 57 | 41.48% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 71.39% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 41.64% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 55.08% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 360.35 | 374.10 | 0.00 | - | 1 | 62 | 38.47% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 37.90% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 39.07% |
© 2024 Yahoo. All rights reserved.