NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 3 | 35 | 105.47% |
| NVDA240517C01320000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.23 | -0.01 | -6.25% | 5 | 1,357 | 76.37% |
| NVDA240524C01320000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 1.32 | 1.13 | 1.29 | +0.31 | +30.69% | 4 | 44 | 79.66% |
| NVDA240531C01320000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.90 | 1.58 | 1.86 | +0.68 | +55.74% | 1 | 9 | 72.29% |
| NVDA240621C01320000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.65 | +0.74 | +25.96% | 69 | 729 | 61.34% |
| NVDA240719C01320000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 6.90 | 6.60 | 6.95 | +1.60 | +30.19% | 1 | 181 | 55.34% |
| NVDA240816C01320000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 11.50 | 10.90 | 11.35 | +2.55 | +28.49% | 7 | 98 | 53.01% |
| NVDA240920C01320000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 19.15 | 19.95 | 20.45 | +2.54 | +15.29% | 13 | 154 | 53.79% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 25.10 | 25.85 | 0.00 | - | 2 | 25 | 52.63% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 31.55 | 32.50 | 0.00 | - | 1 | 39 | 52.46% |
| NVDA241220C01320000 | 2024-05-02 10:08AM EDT | 2024-12-20 | 32.10 | 40.70 | 41.70 | 0.00 | - | 1 | 93 | 52.76% |
| NVDA250117C01320000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 40.53 | 45.95 | 46.85 | 0.00 | - | 2 | 256 | 52.06% |
| NVDA250221C01320000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 56.00 | 54.50 | 55.85 | +11.00 | +24.44% | 2 | 17 | 52.27% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 59.50 | 61.25 | 62.20 | -2.00 | -3.25% | 1 | 24 | 52.28% |
| NVDA250620C01320000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 79.84 | 81.95 | 82.90 | 0.00 | - | 4 | 146 | 52.37% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 120.25 | 121.60 | 0.00 | - | 8 | 38 | 52.65% |
| NVDA260116C01320000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 127.30 | 125.00 | 126.60 | +24.30 | +23.59% | 1 | 49 | 52.54% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 154.15 | 155.60 | 0.00 | - | 1 | 17 | 52.80% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 184.15 | 187.20 | 0.00 | - | 5 | 124 | 52.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 209.70% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 424.00 | 434.85 | 0.00 | - | - | 0 | 90.69% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 424.00 | 434.80 | 0.00 | - | - | 0 | 77.81% |
| NVDA240621P01320000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 444.98 | 431.05 | 433.90 | -41.12 | -8.46% | 1 | 0 | 54.63% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 2024-07-19 | 466.67 | 431.50 | 435.30 | 0.00 | - | 2 | 0 | 47.83% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 431.45 | 437.40 | 0.00 | - | 8 | 0 | 45.00% |
| NVDA240920P01320000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 449.50 | 435.95 | 440.75 | -35.50 | -7.32% | 1 | 443 | 43.25% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 438.00 | 444.25 | 0.00 | - | 6 | 5 | 42.80% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 94.17% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 40.69% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 444.65 | 452.30 | 0.00 | - | 2 | 24 | 39.53% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 43.34% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 40.28% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 42.06% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 36.18% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 486.80 | 501.75 | 0.00 | - | 1 | 96 | 35.47% |
| NVDA261218P01320000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 515.00 | 498.30 | 515.40 | -10.00 | -1.90% | 24 | 26 | 34.57% |
© 2024 Yahoo. All rights reserved.