NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 27 | 96.09% |
| NVDA240517C01340000 | 2024-05-03 1:20PM EDT | 2024-05-17 | 0.12 | 0.02 | 0.22 | -0.03 | -20.00% | 3 | 1,388 | 77.73% |
| NVDA240524C01340000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 1.10 | 1.02 | 1.12 | +0.17 | +18.28% | 538 | 132 | 80.74% |
| NVDA240531C01340000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 1.50 | 1.47 | 1.66 | +0.20 | +15.38% | 5 | 8 | 73.44% |
| NVDA240621C01340000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.25 | +0.75 | +30.61% | 29 | 380 | 61.83% |
| NVDA240719C01340000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 6.20 | 5.85 | 6.25 | +1.50 | +31.91% | 9 | 191 | 55.57% |
| NVDA240816C01340000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 10.15 | 9.90 | 10.30 | +2.25 | +28.48% | 3 | 121 | 53.19% |
| NVDA240920C01340000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 19.15 | 18.20 | 18.75 | +0.55 | +2.96% | 3 | 161 | 53.74% |
| NVDA241018C01340000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 23.98 | 23.40 | 24.05 | +3.98 | +19.90% | 1 | 108 | 52.73% |
| NVDA241115C01340000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 28.50 | 29.70 | 30.25 | +2.80 | +10.89% | 1 | 73 | 52.51% |
| NVDA241220C01340000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 28.00 | 38.65 | 39.40 | 0.00 | - | 4 | 103 | 52.87% |
| NVDA250117C01340000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 42.90 | 43.35 | 44.30 | +9.40 | +28.06% | 1 | 200 | 52.05% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 51.70 | 53.05 | 0.00 | - | 1 | 12 | 52.24% |
| NVDA250321C01340000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 50.30 | 58.25 | 59.30 | 0.00 | - | 6 | 126 | 52.24% |
| NVDA250620C01340000 | 2024-05-03 9:48AM EDT | 2025-06-20 | 78.00 | 78.20 | 79.45 | +13.60 | +21.12% | 6 | 135 | 52.24% |
| NVDA251219C01340000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 94.77 | 116.50 | 117.85 | 0.00 | - | 1 | 45 | 52.59% |
| NVDA260116C01340000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 118.35 | 121.15 | 122.75 | 0.00 | - | 2 | 81 | 52.46% |
| NVDA260618C01340000 | 2024-05-02 12:05PM EDT | 2026-06-18 | 134.00 | 150.10 | 151.65 | 0.00 | - | 1 | 26 | 52.72% |
| NVDA261218C01340000 | 2024-05-03 3:31PM EDT | 2026-12-18 | 181.95 | 179.85 | 183.05 | +13.15 | +7.79% | 7 | 70 | 52.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 158.44% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 444.00 | 454.75 | 0.00 | - | 2 | 0 | 92.82% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 450.85 | 453.75 | 0.00 | - | 18 | 0 | 55.57% |
| NVDA240719P01340000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 498.64 | 450.85 | 455.10 | 0.00 | - | 234 | 0 | 48.70% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 450.90 | 456.85 | 0.00 | - | 2 | 0 | 45.31% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 454.85 | 459.35 | 0.00 | - | 2 | 0 | 42.74% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 456.60 | 462.65 | 0.00 | - | 306 | 153 | 42.46% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 51.55% |
| NVDA241220P01340000 | 2024-04-30 1:23PM EDT | 2024-12-20 | 483.90 | 460.70 | 468.40 | 0.00 | - | 2 | 31 | 40.41% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 83.29% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 43.19% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 45.91% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 37.57% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 38.38% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 500.80 | 517.60 | 0.00 | - | 1 | 144 | 35.21% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 536.00 | 556.00 | 0.00 | - | 1 | 3 | 39.05% |
© 2024 Yahoo. All rights reserved.