NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01200000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 550 | 1,162 | 80.66% |
| NVDA240517C01200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 517 | 6,026 | 65.87% |
| NVDA240524C01200000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.10 | 2.93 | 3.10 | +0.72 | +30.25% | 220 | 602 | 74.24% |
| NVDA240531C01200000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 4.20 | 4.05 | 4.50 | +0.85 | +25.37% | 69 | 342 | 68.48% |
| NVDA240607C01200000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.20 | 5.20 | 5.45 | +0.75 | +16.85% | 331 | 35 | 63.95% |
| NVDA240621C01200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.95 | 7.60 | 8.00 | +1.85 | +30.33% | 1,005 | 9,220 | 58.77% |
| NVDA240719C01200000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 13.50 | 13.05 | 13.65 | +2.90 | +27.36% | 256 | 3,839 | 53.77% |
| NVDA240816C01200000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 20.50 | 20.25 | 20.70 | +3.80 | +22.75% | 99 | 2,377 | 52.29% |
| NVDA240920C01200000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 33.00 | 32.95 | 33.55 | +5.35 | +19.35% | 69 | 2,352 | 53.54% |
| NVDA241018C01200000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 40.20 | 39.60 | 40.55 | +10.00 | +33.11% | 44 | 726 | 52.51% |
| NVDA241115C01200000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 48.24 | 48.20 | 48.80 | +9.14 | +23.38% | 19 | 462 | 52.56% |
| NVDA241220C01200000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 59.60 | 59.35 | 60.00 | +9.50 | +18.96% | 49 | 3,083 | 53.01% |
| NVDA250117C01200000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 65.70 | 65.50 | 66.25 | +8.55 | +14.96% | 567 | 2,711 | 52.39% |
| NVDA250221C01200000 | 2024-05-02 10:29AM EDT | 2025-02-21 | 62.35 | 75.10 | 76.45 | 0.00 | - | 12 | 139 | 52.59% |
| NVDA250321C01200000 | 2024-05-03 2:44PM EDT | 2025-03-21 | 83.20 | 82.65 | 83.65 | +9.63 | +13.09% | 12 | 446 | 52.63% |
| NVDA250620C01200000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 105.16 | 105.30 | 106.35 | +11.91 | +12.77% | 12 | 1,119 | 52.78% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 2025-09-19 | 115.00 | 124.70 | 129.25 | 0.00 | - | 3 | 12 | 52.97% |
| NVDA251219C01200000 | 2024-05-03 12:14PM EDT | 2025-12-19 | 145.80 | 146.00 | 147.30 | +11.22 | +8.34% | 7 | 3,238 | 53.14% |
| NVDA260116C01200000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 153.15 | 150.95 | 152.45 | +19.65 | +14.72% | 14 | 620 | 53.03% |
| NVDA260618C01200000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 178.15 | 180.65 | 182.35 | +13.15 | +7.97% | 4 | 268 | 53.28% |
| NVDA261218C01200000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 212.22 | 211.15 | 214.35 | +14.57 | +7.37% | 6 | 1,038 | 53.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01200000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 326.59 | 307.50 | 314.80 | 0.00 | - | 21 | 0 | 90.16% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 327.55 | 311.25 | 314.40 | 0.00 | - | - | 0 | 58.86% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 329.39 | 311.25 | 315.25 | 0.00 | - | 2 | 0 | 54.21% |
| NVDA240621P01200000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 321.47 | 313.95 | 316.55 | -23.59 | -6.84% | 1 | 4 | 51.80% |
| NVDA240719P01200000 | 2024-04-29 3:21PM EDT | 2024-07-19 | 333.70 | 316.05 | 319.55 | 0.00 | - | 1 | 15 | 46.21% |
| NVDA240816P01200000 | 2024-05-01 1:41PM EDT | 2024-08-16 | 378.94 | 319.95 | 324.30 | 0.00 | - | 6 | 28 | 44.84% |
| NVDA240920P01200000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 423.92 | 326.70 | 331.20 | 0.00 | - | 2 | 36 | 44.27% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 356.77 | 330.45 | 334.75 | 0.00 | - | 1 | 4 | 42.68% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 87.16% |
| NVDA241220P01200000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 365.48 | 338.70 | 346.60 | 0.00 | - | 1 | 168 | 42.24% |
| NVDA250117P01200000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 347.50 | 341.95 | 348.70 | -25.09 | -6.73% | 1 | 160 | 40.79% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 344.95 | 356.75 | 0.00 | - | 50 | 152 | 41.45% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 350.15 | 359.85 | 0.00 | - | 1 | 2 | 40.73% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 360.40 | 370.65 | 0.00 | - | 20 | 18 | 39.30% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 368.20 | 385.00 | 0.00 | - | - | 1 | 39.42% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 376.00 | 393.15 | 0.00 | - | 1 | 84 | 38.23% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 381.20 | 393.90 | 0.00 | - | 1 | 130 | 37.54% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 392.60 | 408.65 | 0.00 | - | 3 | 14 | 36.66% |
| NVDA261218P01200000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 444.42 | 406.85 | 424.70 | 0.00 | - | 3 | 130 | 35.87% |
© 2024 Yahoo. All rights reserved.