NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01220000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 304 | 133 | 78.91% |
| NVDA240517C01220000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.29 | 0.22 | 0.32 | 0.00 | - | 21 | 817 | 67.48% |
| NVDA240524C01220000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 2.66 | 2.46 | 2.69 | +0.71 | +36.41% | 24 | 33 | 75.21% |
| NVDA240531C01220000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 3.77 | 3.50 | 3.75 | +0.85 | +29.11% | 1 | 60 | 69.02% |
| NVDA240621C01220000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 6.88 | 6.75 | 7.05 | +1.43 | +26.24% | 25 | 292 | 59.35% |
| NVDA240719C01220000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 12.10 | 11.65 | 12.15 | +2.87 | +31.09% | 20 | 263 | 54.03% |
| NVDA240816C01220000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 12.50 | 18.20 | 18.70 | 0.00 | - | 6 | 172 | 52.38% |
| NVDA240920C01220000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 26.53 | 29.95 | 30.75 | 0.00 | - | 1 | 440 | 53.42% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 28.00 | 36.80 | 37.60 | 0.00 | - | 20 | 189 | 52.54% |
| NVDA241115C01220000 | 2024-05-03 11:58AM EDT | 2024-11-15 | 44.80 | 44.95 | 45.55 | +8.15 | +22.24% | 10 | 57 | 52.53% |
| NVDA241220C01220000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 56.76 | 55.45 | 56.50 | +9.81 | +20.89% | 11 | 96 | 52.91% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 44.45 | 61.40 | 62.50 | 0.00 | - | 1 | 321 | 52.25% |
| NVDA250221C01220000 | 2024-05-01 11:19AM EDT | 2025-02-21 | 54.03 | 71.35 | 72.55 | 0.00 | - | 5 | 55 | 52.55% |
| NVDA250321C01220000 | 2024-04-30 3:26PM EDT | 2025-03-21 | 74.65 | 78.60 | 79.70 | 0.00 | - | 11 | 57 | 52.58% |
| NVDA250620C01220000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 97.95 | 100.60 | 102.05 | -3.20 | -3.16% | 3 | 92 | 52.65% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 2025-09-19 | 117.52 | 120.10 | 124.95 | 0.00 | - | 1 | 2 | 52.91% |
| NVDA251219C01220000 | 2024-04-22 2:04PM EDT | 2025-12-19 | 100.80 | 141.25 | 142.65 | 0.00 | - | 2 | 38 | 53.04% |
| NVDA260116C01220000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 125.25 | 146.40 | 147.80 | 0.00 | - | 2 | 18 | 52.96% |
| NVDA260618C01220000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 147.78 | 175.80 | 177.65 | 0.00 | - | 2 | 25 | 53.19% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 206.10 | 209.70 | 0.00 | - | 15 | 298 | 53.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 327.45 | 334.80 | 0.00 | - | 2 | 0 | 94.04% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 330.90 | 334.20 | 0.00 | - | - | 0 | 57.81% |
| NVDA240621P01220000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 351.23 | 332.70 | 336.15 | 0.00 | - | 4 | 2 | 52.93% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 2024-07-19 | 338.50 | 334.65 | 339.20 | 0.00 | - | 10 | 1 | 47.50% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 336.10 | 344.10 | 0.00 | - | 2 | 2 | 46.31% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 342.40 | 350.35 | 0.00 | - | 2 | 1 | 45.18% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 452.50 | 345.90 | 353.85 | 0.00 | - | 1 | 2 | 43.55% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 48.50% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 44.66% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 358.30 | 365.90 | 0.00 | - | 2 | 34 | 40.81% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 54.98% |
| NVDA250321P01220000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 399.95 | 362.60 | 375.05 | 0.00 | - | 32 | 110 | 40.12% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 63.67% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 440.15 | 382.55 | 401.00 | 0.00 | - | 3 | 21 | 39.34% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 38.70% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 43.02% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 45.12% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 36.49% |
© 2024 Yahoo. All rights reserved.