NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00710000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 178.25 | 177.60 | 179.85 | +25.70 | +16.85% | 67 | 152 | 89.60% |
| NVDA240517C00710000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 178.55 | 178.80 | 180.95 | +29.70 | +19.95% | 23 | 883 | 70.62% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 178.25 | 184.50 | 185.75 | 0.00 | - | 3 | 23 | 76.77% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 186.27 | 186.30 | 187.85 | +36.60 | +24.45% | 20 | 42 | 70.75% |
| NVDA240621C00710000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 193.21 | 193.10 | 195.45 | +29.34 | +17.90% | 2 | 1,141 | 64.06% |
| NVDA240719C00710000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 194.00 | 202.40 | 203.65 | +23.60 | +13.85% | 8 | 23 | 59.94% |
| NVDA240816C00710000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 214.45 | 211.10 | 212.70 | +26.95 | +14.37% | 31 | 141 | 58.35% |
| NVDA240920C00710000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 226.00 | 224.95 | 226.25 | +25.00 | +12.44% | 13 | 458 | 59.32% |
| NVDA241018C00710000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 237.05 | 232.35 | 234.20 | +16.85 | +7.65% | 2 | 53 | 58.45% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 2024-11-15 | 228.35 | 240.45 | 242.30 | 0.00 | - | 2 | 224 | 58.24% |
| NVDA241220C00710000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 222.20 | 251.05 | 252.85 | 0.00 | - | 2 | 409 | 58.51% |
| NVDA250117C00710000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 260.00 | 256.95 | 261.05 | +18.00 | +7.44% | 2 | 1,357 | 58.29% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 266.40 | 268.90 | 0.00 | - | 3 | 93 | 58.16% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 238.95 | 272.90 | 275.30 | 0.00 | - | 1 | 66 | 58.03% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 293.65 | 295.70 | 0.00 | - | 6 | 350 | 58.09% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 328.60 | 331.10 | 0.00 | - | 1 | 150 | 58.11% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 333.05 | 335.55 | 0.00 | - | 2 | 500 | 58.00% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 357.70 | 360.40 | 0.00 | - | 1 | 54 | 58.00% |
| NVDA261218C00710000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 387.43 | 381.85 | 387.10 | +27.98 | +7.78% | 6 | 211 | 57.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00710000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.29 | -0.28 | -58.33% | 204 | 733 | 74.41% |
| NVDA240517P00710000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.71 | 0.68 | 0.76 | -0.66 | -48.18% | 561 | 2,296 | 58.81% |
| NVDA240524P00710000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 4.98 | 4.75 | 5.00 | -3.59 | -41.89% | 114 | 831 | 69.05% |
| NVDA240531P00710000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 6.45 | 6.00 | 6.45 | -3.66 | -36.20% | 121 | 189 | 63.29% |
| NVDA240607P00710000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 8.05 | 7.55 | 8.05 | -4.55 | -36.11% | 42 | 62 | 60.01% |
| NVDA240614P00710000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 11.05 | 9.30 | 10.00 | +11.05 | - | 3 | - | 58.17% |
| NVDA240621P00710000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 11.18 | 10.90 | 11.15 | -4.39 | -28.20% | 95 | 832 | 56.02% |
| NVDA240719P00710000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 17.02 | 16.40 | 16.95 | -4.98 | -22.64% | 15 | 87 | 51.18% |
| NVDA240816P00710000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 22.50 | 22.10 | 22.75 | -5.65 | -20.07% | 19 | 230 | 49.19% |
| NVDA240920P00710000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 32.28 | 31.90 | 32.70 | -7.36 | -18.57% | 37 | 762 | 49.57% |
| NVDA241018P00710000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 39.00 | 36.75 | 37.30 | -4.10 | -9.51% | 5 | 433 | 48.02% |
| NVDA241115P00710000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 42.00 | 42.15 | 42.80 | -8.00 | -16.00% | 6 | 217 | 47.44% |
| NVDA241220P00710000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 49.92 | 49.15 | 50.15 | -12.08 | -19.48% | 13 | 221 | 47.29% |
| NVDA250117P00710000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 52.67 | 52.65 | 53.60 | -2.33 | -4.24% | 21 | 475 | 46.21% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 58.75 | 59.65 | 0.00 | - | 5 | 18 | 45.91% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 62.85 | 63.85 | 0.00 | - | 4 | 66 | 45.53% |
| NVDA250620P00710000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 78.10 | 75.35 | 76.30 | -13.00 | -14.27% | 2 | 205 | 44.49% |
| NVDA251219P00710000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 103.90 | 96.00 | 97.45 | 0.00 | - | 14 | 54 | 43.01% |
| NVDA260116P00710000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 99.29 | 98.55 | 99.95 | -2.31 | -2.27% | 10 | 56 | 42.71% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 112.65 | 114.15 | 0.00 | - | 2 | 19 | 41.72% |
| NVDA261218P00710000 | 2024-05-02 10:54AM EDT | 2026-12-18 | 137.82 | 126.30 | 128.75 | 0.00 | - | 2 | 84 | 40.72% |
© 2024 Yahoo. All rights reserved.