NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.11 | -0.04 | -40.00% | 698 | 197 | 77.73% |
| NVDA240517C01180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.42 | +0.03 | +7.69% | 122 | 761 | 64.43% |
| NVDA240524C01180000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 3.88 | 3.55 | 3.75 | +0.98 | +33.79% | 13 | 320 | 73.73% |
| NVDA240531C01180000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 5.00 | 4.75 | 5.15 | +0.96 | +23.76% | 6 | 3 | 67.65% |
| NVDA240607C01180000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 5.50 | 6.00 | 7.15 | +0.35 | +6.80% | 1 | 16 | 64.30% |
| NVDA240614C01180000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 8.00 | 7.30 | 8.25 | +8.00 | - | 7 | - | 60.97% |
| NVDA240621C01180000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 9.05 | 9.00 | 9.20 | +1.80 | +24.83% | 40 | 3,445 | 58.63% |
| NVDA240719C01180000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 15.30 | 14.90 | 15.40 | +3.90 | +34.21% | 7 | 289 | 53.69% |
| NVDA240816C01180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 22.65 | 22.50 | 23.00 | +4.45 | +24.45% | 6 | 274 | 52.25% |
| NVDA240920C01180000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 37.60 | 35.55 | 36.45 | +6.57 | +21.17% | 2 | 479 | 53.44% |
| NVDA241018C01180000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 43.65 | 43.00 | 43.80 | +8.15 | +22.96% | 12 | 20 | 52.60% |
| NVDA241115C01180000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 42.75 | 51.65 | 52.30 | 0.00 | - | 2 | 97 | 52.60% |
| NVDA241220C01180000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 54.35 | 63.00 | 63.90 | 0.00 | - | 23 | 65 | 53.07% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 51.36 | 69.05 | 70.10 | 0.00 | - | 20 | 437 | 52.38% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 79.10 | 80.65 | 0.00 | - | 1 | 46 | 52.66% |
| NVDA250321C01180000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 83.03 | 86.50 | 87.95 | +11.23 | +15.64% | 1 | 310 | 52.66% |
| NVDA250620C01180000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 90.10 | 109.80 | 110.95 | 0.00 | - | 2 | 109 | 52.87% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 129.05 | 133.75 | 0.00 | - | 1 | 6 | 53.00% |
| NVDA251219C01180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 144.28 | 150.65 | 152.20 | 0.00 | - | 28 | 47 | 53.23% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 155.95 | 157.40 | 0.00 | - | 10 | 52 | 53.15% |
| NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 151.57 | 185.55 | 187.40 | 0.00 | - | 1 | 14 | 53.39% |
| NVDA261218C01180000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 217.28 | 215.95 | 219.50 | +1.03 | +0.48% | 1 | 37 | 53.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 237.90% |
| NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 287.50 | 294.80 | 0.00 | - | 3 | 0 | 85.84% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 291.35 | 294.95 | 0.00 | - | - | 0 | 58.72% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 291.95 | 295.95 | 0.00 | - | - | 0 | 55.58% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 294.55 | 297.80 | 0.00 | - | 7 | 59 | 52.25% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 296.90 | 301.70 | 0.00 | - | 59 | 70 | 47.19% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 301.55 | 306.20 | 0.00 | - | 2 | 3 | 44.89% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 307.40 | 315.40 | 0.00 | - | 2 | 11 | 45.54% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 67.12% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 317.95 | 324.10 | 0.00 | - | 2 | 16 | 43.11% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 324.45 | 330.20 | 0.00 | - | 1 | 17 | 42.49% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 325.45 | 333.10 | 0.00 | - | 1 | 30 | 41.33% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 54.45% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 330.00 | 343.60 | 0.00 | - | 2 | 2 | 40.84% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 41.41% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 362.95 | 377.90 | 0.00 | - | 1 | 29 | 38.40% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 364.80 | 379.00 | 0.00 | - | 12 | 105 | 37.78% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 37.16% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 392.00 | 408.20 | 0.00 | - | 50 | 235 | 35.73% |
© 2024 Yahoo. All rights reserved.