NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01260000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 13 | 32 | 94.14% |
| NVDA240517C01260000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.31 | -0.03 | -12.50% | 62 | 2,561 | 72.75% |
| NVDA240524C01260000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.95 | 1.78 | 1.97 | +0.45 | +30.00% | 7 | 80 | 76.95% |
| NVDA240531C01260000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 2.83 | 2.55 | 2.80 | +0.84 | +42.21% | 7 | 20 | 70.36% |
| NVDA240621C01260000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 5.50 | 4.95 | 5.35 | +1.30 | +30.95% | 12 | 376 | 59.83% |
| NVDA240719C01260000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 9.40 | 9.10 | 9.65 | +2.15 | +29.66% | 21 | 80 | 54.41% |
| NVDA240816C01260000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 15.40 | 14.80 | 15.25 | +3.00 | +24.19% | 26 | 339 | 52.59% |
| NVDA240920C01260000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 26.10 | 25.25 | 26.05 | 0.00 | - | 3 | 87 | 53.47% |
| NVDA241018C01260000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 32.92 | 31.65 | 32.30 | +5.85 | +21.61% | 3 | 124 | 52.57% |
| NVDA241115C01260000 | 2024-04-30 3:07PM EDT | 2024-11-15 | 37.55 | 39.05 | 39.90 | 0.00 | - | 3 | 27 | 52.53% |
| NVDA241220C01260000 | 2024-05-01 11:19AM EDT | 2024-12-20 | 35.70 | 49.30 | 50.05 | 0.00 | - | 1 | 91 | 52.91% |
| NVDA250117C01260000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 56.44 | 54.60 | 55.70 | +9.34 | +19.83% | 5 | 99 | 52.15% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 63.90 | 65.35 | 0.00 | - | 2 | 73 | 52.40% |
| NVDA250321C01260000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 61.65 | 70.75 | 72.10 | 0.00 | - | 32 | 233 | 52.37% |
| NVDA250620C01260000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 93.80 | 92.50 | 93.75 | +4.99 | +5.62% | 1 | 55 | 52.49% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 89.77 | 110.40 | 116.40 | 0.00 | - | 5 | 25 | 52.61% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 132.45 | 133.80 | 0.00 | - | 1 | 13 | 52.88% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 137.25 | 138.90 | 0.00 | - | 3 | 21 | 52.76% |
| NVDA260618C01260000 | 2024-04-29 2:10PM EDT | 2026-06-18 | 163.57 | 166.90 | 168.40 | 0.00 | - | 2 | 19 | 53.04% |
| NVDA261218C01260000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 175.52 | 196.80 | 200.35 | 0.00 | - | 1 | 77 | 53.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 367.45 | 374.80 | 0.00 | - | 1 | 0 | 101.53% |
| NVDA240621P01260000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 417.71 | 371.65 | 375.05 | 0.00 | - | 2 | 1 | 53.72% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 372.80 | 377.50 | -41.62 | -9.72% | 2 | 3 | 48.06% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 375.55 | 379.70 | 0.00 | - | 2 | 149 | 44.29% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 378.40 | 386.35 | 0.00 | - | 3 | 9 | 44.86% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 381.40 | 389.35 | 0.00 | - | 2 | 1 | 43.20% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 50.61% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 389.80 | 397.45 | 0.00 | - | 1 | 2 | 41.45% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 391.80 | 399.80 | 0.00 | - | 1 | 5 | 40.30% |
| NVDA250321P01260000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 434.16 | 399.20 | 408.30 | 0.00 | - | 32 | 107 | 39.68% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 40.88% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 473.75 | 414.45 | 431.90 | 0.00 | - | 3 | 25 | 38.70% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 425.35 | 439.15 | 0.00 | - | 1 | 232 | 37.46% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 427.50 | 440.25 | 0.00 | - | 1 | 109 | 36.87% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 37.95% |
| NVDA261218P01260000 | 2024-05-01 9:34AM EDT | 2026-12-18 | 485.00 | 450.00 | 467.75 | 0.00 | - | 22 | 69 | 34.94% |
© 2024 Yahoo. All rights reserved.