NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00620000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 279.00 | 277.30 | 281.15 | +7.00 | +2.57% | 94 | 110 | 308.79% |
| NVDA240517C00620000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 279.00 | 277.40 | 281.25 | +5.57 | +2.04% | 93 | 1,199 | 112.11% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 277.90 | 283.00 | 0.00 | - | 2 | 9 | 97.02% |
| NVDA240531C00620000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 280.85 | 279.30 | 282.55 | +8.34 | +3.06% | 2 | 6 | 83.69% |
| NVDA240607C00620000 | 2024-05-09 12:50PM EDT | 2024-06-07 | 277.52 | 280.40 | 285.00 | 0.00 | - | 1 | 1 | 81.93% |
| NVDA240621C00620000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 287.58 | 283.30 | 286.35 | 0.00 | - | 1 | 851 | 74.05% |
| NVDA240719C00620000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 307.74 | 287.45 | 290.80 | 0.00 | - | 8 | 442 | 65.99% |
| NVDA240816C00620000 | 2024-05-06 1:59PM EDT | 2024-08-16 | 313.60 | 293.80 | 295.30 | 0.00 | - | 3 | 277 | 63.14% |
| NVDA240920C00620000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 315.05 | 302.00 | 304.25 | +20.05 | +6.80% | 1 | 378 | 62.65% |
| NVDA241018C00620000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 310.56 | 307.45 | 309.65 | +103.21 | +49.78% | 12 | 30 | 61.32% |
| NVDA241115C00620000 | 2024-05-10 1:47PM EDT | 2024-11-15 | 311.55 | 313.70 | 315.90 | +9.42 | +3.12% | 1 | 99 | 60.99% |
| NVDA241220C00620000 | 2024-05-09 11:33AM EDT | 2024-12-20 | 321.40 | 321.80 | 323.90 | +0.55 | +0.17% | 2 | 437 | 60.95% |
| NVDA250117C00620000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 321.16 | 325.50 | 330.30 | 0.00 | - | 6 | 1,189 | 60.27% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 2025-02-21 | 354.50 | 333.05 | 337.25 | 0.00 | - | 1 | 70 | 60.15% |
| NVDA250321C00620000 | 2024-05-10 1:36PM EDT | 2025-03-21 | 341.60 | 340.00 | 342.55 | -15.40 | -4.31% | 10 | 96 | 60.31% |
| NVDA250620C00620000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 350.28 | 357.35 | 359.90 | 0.00 | - | 1 | 416 | 60.14% |
| NVDA250919C00620000 | 2024-05-07 9:30AM EDT | 2025-09-19 | 383.48 | 371.60 | 378.30 | 0.00 | - | 4 | 4 | 60.16% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 388.05 | 391.30 | 0.00 | - | 1 | 86 | 60.05% |
| NVDA260116C00620000 | 2024-05-09 9:56AM EDT | 2026-01-16 | 386.25 | 392.30 | 395.65 | 0.00 | - | 1 | 331 | 60.01% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 414.30 | 417.80 | 0.00 | - | 3 | 65 | 59.87% |
| NVDA261218C00620000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 444.19 | 435.90 | 443.20 | 0.00 | - | 1 | 194 | 59.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00620000 | 2024-05-10 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,911 | 2,633 | 206.25% |
| NVDA240517P00620000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 314 | 2,158 | 82.42% |
| NVDA240524P00620000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.43 | 0.23 | 0.55 | -0.18 | -29.51% | 4 | 431 | 78.42% |
| NVDA240531P00620000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.72 | -0.31 | -32.63% | 6 | 161 | 69.07% |
| NVDA240607P00620000 | 2024-05-10 11:58AM EDT | 2024-06-07 | 1.13 | 0.88 | 1.03 | -0.26 | -18.71% | 1 | 27 | 63.82% |
| NVDA240614P00620000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 1.90 | 1.12 | 1.58 | 0.00 | - | 3 | 41 | 60.46% |
| NVDA240621P00620000 | 2024-05-10 12:57PM EDT | 2024-06-21 | 1.88 | 1.73 | 1.91 | -0.44 | -18.97% | 26 | 1,548 | 58.17% |
| NVDA240719P00620000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 3.69 | 3.60 | 3.80 | -1.16 | -23.92% | 9 | 634 | 51.76% |
| NVDA240816P00620000 | 2024-05-09 1:54PM EDT | 2024-08-16 | 7.65 | 6.00 | 6.45 | 0.00 | - | 18 | 648 | 49.57% |
| NVDA240920P00620000 | 2024-05-10 2:21PM EDT | 2024-09-20 | 11.60 | 11.30 | 11.60 | -1.00 | -7.94% | 24 | 689 | 49.60% |
| NVDA241018P00620000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 14.50 | 14.05 | 14.50 | -1.20 | -7.64% | 10 | 126 | 48.13% |
| NVDA241115P00620000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 19.70 | 17.60 | 18.10 | 0.00 | - | 46 | 542 | 47.62% |
| NVDA241220P00620000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 22.50 | 22.60 | 23.15 | -2.30 | -9.27% | 51 | 268 | 47.52% |
| NVDA250117P00620000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 25.41 | 25.30 | 25.85 | -1.92 | -7.03% | 10 | 890 | 46.60% |
| NVDA250221P00620000 | 2024-05-10 2:05PM EDT | 2025-02-21 | 30.21 | 29.50 | 30.40 | -0.79 | -2.55% | 28 | 805 | 46.38% |
| NVDA250321P00620000 | 2024-05-10 2:59PM EDT | 2025-03-21 | 33.18 | 32.75 | 33.45 | -0.72 | -2.12% | 4 | 283 | 45.94% |
| NVDA250620P00620000 | 2024-05-10 9:46AM EDT | 2025-06-20 | 42.00 | 42.85 | 43.60 | -1.40 | -3.23% | 5 | 229 | 45.13% |
| NVDA250919P00620000 | 2024-05-10 3:53PM EDT | 2025-09-19 | 52.50 | 51.00 | 53.75 | -0.55 | -1.04% | 2 | 24 | 44.77% |
| NVDA251219P00620000 | 2024-05-08 1:30PM EDT | 2025-12-19 | 62.44 | 60.85 | 61.75 | 0.00 | - | 1 | 346 | 43.95% |
| NVDA260116P00620000 | 2024-05-09 10:13AM EDT | 2026-01-16 | 66.25 | 62.95 | 63.95 | 0.00 | - | 2 | 237 | 43.67% |
| NVDA260618P00620000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 76.70 | 75.40 | 76.50 | -8.65 | -10.13% | 1 | 54 | 42.78% |
| NVDA261218P00620000 | 2024-05-09 3:54PM EDT | 2026-12-18 | 89.40 | 88.30 | 90.15 | -1.40 | -1.54% | 1 | 226 | 41.98% |
© 2024 Yahoo. All rights reserved.