NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 504.70 | 537.00 | 539.05 | 0.00 | - | 55 | 57 | 258.59% |
| NVDA240517C00350000 | 2024-04-29 10:28AM EDT | 2024-05-17 | 524.46 | 537.50 | 539.35 | 0.00 | - | 1 | 81 | 203.52% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 537.45 | 540.45 | 0.00 | - | 1 | 1 | 179.10% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 537.30 | 541.15 | 0.00 | - | 1 | 2 | 159.18% |
| NVDA240621C00350000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 526.21 | 539.40 | 541.65 | 0.00 | - | 1 | 602 | 132.54% |
| NVDA240719C00350000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 492.52 | 540.60 | 544.15 | 0.00 | - | 2 | 19 | 115.66% |
| NVDA240816C00350000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 483.30 | 541.30 | 546.75 | 0.00 | - | 1 | 5 | 105.09% |
| NVDA240920C00350000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 537.51 | 544.40 | 548.60 | +26.51 | +5.19% | 1 | 135 | 97.66% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 83.66% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 546.35 | 554.15 | 0.00 | - | 1 | 5 | 89.70% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 549.50 | 556.25 | 0.00 | - | 2 | 190 | 86.69% |
| NVDA250117C00350000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 553.15 | 551.30 | 557.70 | +14.05 | +2.61% | 2 | 927 | 84.10% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 553.50 | 561.30 | 0.00 | - | 1 | 5 | 82.48% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 80.72% |
| NVDA250620C00350000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 557.00 | 561.95 | 568.65 | 0.00 | - | 2 | 248 | 76.93% |
| NVDA251219C00350000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 551.41 | 574.50 | 582.20 | 0.00 | - | 29 | 290 | 73.00% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 576.25 | 584.30 | 0.00 | - | 4 | 143 | 72.55% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 46.84% |
| NVDA261218C00350000 | 2024-05-03 1:08PM EDT | 2026-12-18 | 602.00 | 597.15 | 605.20 | +27.00 | +4.70% | 2 | 312 | 68.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 209.38% |
| NVDA240517P00350000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 1,768 | 153.91% |
| NVDA240524P00350000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 37 | 685 | 129.69% |
| NVDA240531P00350000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.14 | -0.01 | -10.00% | 2 | 20 | 118.56% |
| NVDA240621P00350000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 0.22 | 0.20 | 0.21 | -0.03 | -12.00% | 72 | 5,644 | 95.21% |
| NVDA240719P00350000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 0.32 | 0.26 | 0.43 | -0.14 | -30.43% | 8 | 758 | 80.03% |
| NVDA240816P00350000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 0.51 | 0.42 | 0.63 | -0.08 | -13.56% | 13 | 231 | 71.83% |
| NVDA240920P00350000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 1.05 | 0.75 | 0.98 | 0.00 | - | 17 | 1,918 | 66.14% |
| NVDA241018P00350000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 1.25 | 1.10 | 1.28 | -0.45 | -26.47% | 50 | 245 | 62.99% |
| NVDA241115P00350000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 1.87 | 1.43 | 2.00 | 0.00 | - | 2 | 103 | 61.47% |
| NVDA241220P00350000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 2.77 | 2.02 | 2.50 | 0.00 | - | 1 | 1,191 | 59.08% |
| NVDA250117P00350000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 3.20 | 2.75 | 2.84 | 0.00 | - | 10 | 4,582 | 57.75% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 3.20 | 3.50 | 0.00 | - | 2 | 92 | 55.90% |
| NVDA250321P00350000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 4.04 | 3.75 | 4.15 | -0.36 | -8.18% | 1 | 131 | 55.00% |
| NVDA250620P00350000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 6.15 | 5.85 | 6.35 | -1.50 | -19.61% | 1 | 1,398 | 52.76% |
| NVDA251219P00350000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.67 | 10.25 | 11.70 | 0.00 | - | 24 | 1,450 | 50.74% |
| NVDA260116P00350000 | 2024-05-01 9:46AM EDT | 2026-01-16 | 13.50 | 11.35 | 11.95 | 0.00 | - | 1 | 1,918 | 49.84% |
| NVDA260618P00350000 | 2024-05-03 12:28PM EDT | 2026-06-18 | 15.60 | 15.55 | 15.95 | -1.85 | -10.60% | 1 | 366 | 48.03% |
| NVDA261218P00350000 | 2024-05-03 10:10AM EDT | 2026-12-18 | 20.70 | 20.15 | 21.05 | -3.40 | -14.11% | 1 | 348 | 46.63% |
© 2024 Yahoo. All rights reserved.