NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01650000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,093 | 130 | 131.25% |
| NVDA240517C01650000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 263 | 95.31% |
| NVDA240524C01650000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.23 | 0.14 | 0.27 | +0.01 | +4.55% | 32 | 50 | 94.63% |
| NVDA240531C01650000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.41 | 0.34 | 0.38 | +0.31 | +310.00% | 56 | 69 | 86.23% |
| NVDA240621C01650000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.61 | 0.58 | 0.72 | +0.04 | +7.02% | 3 | 246 | 69.02% |
| NVDA240719C01650000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 1.12 | 1.27 | 1.49 | 0.00 | - | 2 | 129 | 60.24% |
| NVDA240816C01650000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 2.75 | 2.57 | 2.86 | +0.66 | +31.58% | 1 | 44 | 56.71% |
| NVDA240920C01650000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 5.15 | 5.70 | 6.30 | 0.00 | - | 9 | 15 | 55.99% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 8.50 | 7.95 | 8.55 | 0.00 | - | 2 | 21 | 54.26% |
| NVDA241115C01650000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 11.73 | 11.25 | 11.80 | +3.43 | +41.33% | 2 | 46 | 53.78% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 15.90 | 16.65 | 0.00 | - | 3 | 87 | 53.51% |
| NVDA250117C01650000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 17.65 | 18.80 | 19.50 | +2.69 | +17.98% | 1 | 80 | 52.54% |
| NVDA250221C01650000 | 2024-05-03 3:24PM EDT | 2025-02-21 | 24.55 | 24.00 | 24.85 | +1.35 | +5.82% | 20 | 199 | 52.46% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 2025-03-21 | 26.15 | 28.10 | 29.00 | 0.00 | - | 1 | 336 | 52.27% |
| NVDA250620C01650000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 43.10 | 42.35 | 43.20 | +1.60 | +3.86% | 1 | 90 | 51.97% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 72.35 | 73.60 | 0.00 | - | 5 | 24 | 51.94% |
| NVDA260116C01650000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 74.00 | 76.50 | 77.65 | +11.95 | +19.26% | 1 | 92 | 51.82% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 101.35 | 102.60 | 0.00 | - | 8 | 4 | 51.91% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 128.65 | 131.20 | 0.00 | - | 2 | 22 | 51.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 181.90% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 109.46% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 80.32% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 53.82% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 754.10 | 764.70 | 0.00 | - | 2 | 0 | 48.71% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 754.15 | 764.85 | 0.00 | - | 4 | 0 | 44.86% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 50.38% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 54.26% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 759.25 | 765.70 | 0.00 | - | 1 | 0 | 37.72% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 45.88% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 44.12% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 67.95% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 762.00 | 782.00 | 0.00 | - | - | 0 | 35.04% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 32.85% |
© 2024 Yahoo. All rights reserved.