NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00540000 | 2024-05-10 10:29AM EDT | 2024-05-10 | 355.33 | 357.55 | 359.70 | -17.07 | -4.58% | 7 | 8 | 478.13% |
| NVDA240517C00540000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 355.95 | 359.05 | 361.50 | -7.62 | -2.10% | 7 | 486 | 193.30% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 358.25 | 361.70 | 0.00 | - | 2 | 6 | 138.48% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 359.85 | 363.65 | 0.00 | - | 3 | 3 | 125.93% |
| NVDA240621C00540000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 364.62 | 361.25 | 363.90 | +9.77 | +2.75% | 10 | 688 | 93.29% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 365.10 | 368.45 | 0.00 | - | 6 | 229 | 83.00% |
| NVDA240816C00540000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 360.80 | 368.50 | 371.85 | 0.00 | - | 1 | 203 | 76.10% |
| NVDA240920C00540000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 367.23 | 373.60 | 377.50 | 0.00 | - | 4 | 1,165 | 72.27% |
| NVDA241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 380.00 | 376.80 | 380.45 | 0.00 | - | 1 | 18 | 68.96% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 382.30 | 386.75 | 0.00 | - | 8 | 34 | 68.99% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 389.40 | 391.60 | 0.00 | - | 12 | 253 | 68.00% |
| NVDA250117C00540000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 400.25 | 393.20 | 395.00 | 0.00 | - | 2 | 715 | 66.62% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 398.10 | 401.00 | 0.00 | - | 1 | 7 | 65.86% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 394.00 | 402.35 | 405.40 | 0.00 | - | 2 | 26 | 65.39% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 415.40 | 418.00 | 0.00 | - | 1 | 142 | 63.92% |
| NVDA251219C00540000 | 2024-05-07 3:14PM EDT | 2025-12-19 | 449.80 | 442.10 | 445.15 | 0.00 | - | 1 | 216 | 63.49% |
| NVDA260116C00540000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 437.46 | 445.35 | 448.05 | 0.00 | - | 1 | 74 | 63.15% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 51.13% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 482.70 | 488.50 | 0.00 | - | 4 | 71 | 62.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00540000 | 2024-05-09 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 275.00% |
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 1,790 | 104.69% |
| NVDA240524P00540000 | 2024-05-09 12:45PM EDT | 2024-05-24 | 0.18 | 0.08 | 0.30 | 0.00 | - | 4 | 44 | 95.90% |
| NVDA240531P00540000 | 2024-05-08 10:35AM EDT | 2024-05-31 | 0.40 | 0.17 | 0.33 | 0.00 | - | 1 | 40 | 81.64% |
| NVDA240607P00540000 | 2024-05-09 11:14AM EDT | 2024-06-07 | 0.52 | 0.30 | 0.47 | 0.00 | - | 2 | 5 | 74.76% |
| NVDA240621P00540000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.79 | -0.12 | -13.79% | 10 | 690 | 66.50% |
| NVDA240719P00540000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 1.55 | 1.55 | 1.63 | -0.16 | -8.56% | 1 | 919 | 58.15% |
| NVDA240816P00540000 | 2024-05-09 9:54AM EDT | 2024-08-16 | 3.30 | 2.65 | 2.84 | 0.00 | - | 2 | 198 | 54.04% |
| NVDA240920P00540000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 5.55 | 5.25 | 5.50 | 0.00 | - | 5 | 696 | 53.00% |
| NVDA241018P00540000 | 2024-05-08 1:13PM EDT | 2024-10-18 | 7.40 | 6.80 | 7.30 | 0.00 | - | 1 | 39 | 51.18% |
| NVDA241115P00540000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 9.40 | 8.90 | 9.50 | 0.00 | - | 2 | 146 | 50.34% |
| NVDA241220P00540000 | 2024-05-08 1:17PM EDT | 2024-12-20 | 12.65 | 12.05 | 12.45 | 0.00 | - | 2 | 223 | 50.01% |
| NVDA250117P00540000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 14.10 | 13.75 | 14.15 | 0.00 | - | 1 | 619 | 48.84% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 16.75 | 17.50 | 0.00 | - | 2 | 53 | 48.67% |
| NVDA250321P00540000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 18.71 | 18.35 | 19.50 | 0.00 | - | 4 | 536 | 48.01% |
| NVDA250620P00540000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 25.80 | 25.80 | 26.80 | 0.00 | - | 4 | 63 | 46.89% |
| NVDA250919P00540000 | 2024-05-09 11:45AM EDT | 2025-09-19 | 34.50 | 31.80 | 34.55 | 0.00 | - | 160 | 160 | 46.39% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 50.11% |
| NVDA260116P00540000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 43.00 | 41.50 | 42.35 | 0.00 | - | 1 | 182 | 45.05% |
| NVDA260618P00540000 | 2024-05-09 9:47AM EDT | 2026-06-18 | 53.80 | 51.70 | 52.65 | 0.00 | - | 2 | 40 | 44.10% |
| NVDA261218P00540000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 61.75 | 61.85 | 63.60 | 0.00 | - | 1 | 219 | 43.09% |
© 2024 Yahoo. All rights reserved.