NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01300000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 54 | 344 | 91.41% |
| NVDA240517C01300000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.15 | -0.03 | -15.79% | 395 | 2,494 | 72.95% |
| NVDA240524C01300000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.41 | 1.35 | 1.47 | +0.13 | +10.16% | 50 | 347 | 78.89% |
| NVDA240531C01300000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 2.06 | 1.99 | 2.13 | +0.29 | +16.38% | 30 | 177 | 72.06% |
| NVDA240607C01300000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 2.90 | 2.57 | 2.73 | +0.75 | +34.88% | 15 | 32 | 66.99% |
| NVDA240621C01300000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.15 | +0.85 | +26.56% | 272 | 3,042 | 60.90% |
| NVDA240719C01300000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.50 | 7.35 | 7.70 | +1.65 | +28.21% | 419 | 1,550 | 55.01% |
| NVDA240816C01300000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 12.45 | 12.05 | 12.45 | +2.45 | +24.50% | 30 | 561 | 52.83% |
| NVDA240920C01300000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 21.73 | 21.65 | 22.25 | +3.15 | +16.95% | 13 | 1,112 | 53.74% |
| NVDA241018C01300000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 27.75 | 27.25 | 27.80 | +5.57 | +25.11% | 1 | 551 | 52.64% |
| NVDA241115C01300000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 34.24 | 34.00 | 34.75 | +5.29 | +18.27% | 21 | 1,067 | 52.50% |
| NVDA241220C01300000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 43.67 | 43.35 | 44.30 | +5.43 | +14.20% | 85 | 439 | 52.79% |
| NVDA250117C01300000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 50.60 | 48.50 | 49.75 | +7.80 | +18.22% | 30 | 1,583 | 52.08% |
| NVDA250221C01300000 | 2024-05-03 2:29PM EDT | 2025-02-21 | 60.00 | 57.80 | 58.80 | +0.90 | +1.52% | 2 | 391 | 52.36% |
| NVDA250321C01300000 | 2024-05-03 10:53AM EDT | 2025-03-21 | 63.44 | 64.05 | 65.30 | +10.69 | +20.27% | 3 | 461 | 52.26% |
| NVDA250620C01300000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 85.75 | 85.05 | 86.35 | +11.25 | +15.10% | 7 | 476 | 52.37% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 2025-09-19 | 83.40 | 103.55 | 108.15 | 0.00 | - | 3 | 22 | 52.56% |
| NVDA251219C01300000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 112.80 | 124.20 | 125.50 | 0.00 | - | 2 | 84 | 52.72% |
| NVDA260116C01300000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 126.40 | 129.20 | 130.45 | +23.85 | +23.26% | 11 | 740 | 52.63% |
| NVDA260618C01300000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 142.30 | 158.30 | 159.70 | 0.00 | - | 3 | 63 | 52.87% |
| NVDA261218C01300000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 183.30 | 188.10 | 191.35 | +14.97 | +8.89% | 12 | 2,140 | 52.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 407.45 | 414.80 | 0.00 | - | 2 | 0 | 108.66% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 410.40 | 413.85 | 0.00 | - | - | 0 | 50.78% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 410.00 | 414.30 | 0.00 | - | 2 | 0 | 72.84% |
| NVDA240621P01300000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 432.23 | 411.40 | 414.00 | 0.00 | - | 4 | 0 | 53.38% |
| NVDA240719P01300000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 424.15 | 411.80 | 415.65 | -12.94 | -2.96% | 2 | 0 | 47.25% |
| NVDA240816P01300000 | 2024-05-02 2:11PM EDT | 2024-08-16 | 444.15 | 411.75 | 418.45 | 0.00 | - | 6 | 6 | 45.35% |
| NVDA240920P01300000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 428.54 | 415.65 | 421.70 | -20.59 | -4.58% | 8 | 96 | 43.07% |
| NVDA241018P01300000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 447.89 | 419.45 | 424.25 | 0.00 | - | 1 | 2 | 41.64% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 433.65 | 422.40 | 427.15 | -57.54 | -11.71% | 10 | 4 | 40.77% |
| NVDA241220P01300000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 454.18 | 424.65 | 432.55 | 0.00 | - | 1 | 29 | 40.94% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 460.62 | 427.05 | 434.00 | 0.00 | - | 1 | 161 | 39.46% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 429.90 | 441.35 | 0.00 | - | 1 | 11 | 40.58% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 432.85 | 444.20 | 0.00 | - | 1 | 22 | 40.01% |
| NVDA250620P01300000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 467.00 | 441.65 | 452.70 | 0.00 | - | 1 | 10 | 38.38% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 447.00 | 464.95 | 0.00 | - | - | 5 | 38.44% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 456.90 | 470.80 | 0.00 | - | 1 | 3 | 36.93% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 456.00 | 471.85 | 0.00 | - | 1 | 32 | 36.36% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 470.25 | 486.65 | 0.00 | - | 1 | 43 | 35.86% |
| NVDA261218P01300000 | 2024-05-03 2:32PM EDT | 2026-12-18 | 489.42 | 482.00 | 499.50 | -20.11 | -3.95% | 1 | 46 | 34.72% |
© 2024 Yahoo. All rights reserved.