NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00730000 | 2024-05-10 3:15PM EDT | 2024-05-10 | 165.88 | 167.20 | 171.15 | +1.72 | +1.05% | 4 | 87 | 182.03% |
| NVDA240517C00730000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 167.40 | 167.65 | 171.10 | +8.20 | +5.15% | 32 | 929 | 68.26% |
| NVDA240524C00730000 | 2024-05-09 12:46PM EDT | 2024-05-24 | 169.56 | 172.95 | 175.20 | 0.00 | - | 3 | 626 | 76.75% |
| NVDA240531C00730000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 184.05 | 173.70 | 176.95 | 0.00 | - | 1 | 44 | 67.05% |
| NVDA240607C00730000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 175.87 | 176.50 | 179.25 | -12.63 | -6.70% | 12 | 3 | 64.20% |
| NVDA240621C00730000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 181.38 | 181.75 | 183.90 | +5.97 | +3.40% | 20 | 788 | 60.67% |
| NVDA240719C00730000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 184.30 | 190.50 | 192.90 | 0.00 | - | 5 | 40 | 56.70% |
| NVDA240816C00730000 | 2024-05-10 10:52AM EDT | 2024-08-16 | 201.55 | 199.90 | 201.20 | -8.45 | -4.02% | 2 | 265 | 55.18% |
| NVDA240920C00730000 | 2024-05-09 3:41PM EDT | 2024-09-20 | 208.00 | 214.20 | 217.30 | 0.00 | - | 3 | 340 | 57.19% |
| NVDA241018C00730000 | 2024-05-09 10:13AM EDT | 2024-10-18 | 218.55 | 219.45 | 226.50 | 0.00 | - | 1 | 55 | 56.05% |
| NVDA241115C00730000 | 2024-05-07 9:33AM EDT | 2024-11-15 | 243.30 | 228.70 | 235.70 | 0.00 | - | 1 | 128 | 56.40% |
| NVDA241220C00730000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 242.65 | 242.25 | 244.20 | +5.85 | +2.47% | 5 | 483 | 56.84% |
| NVDA250117C00730000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 258.20 | 247.35 | 251.60 | 0.00 | - | 1 | 872 | 56.24% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 258.30 | 260.95 | 0.00 | - | 2 | 21 | 56.70% |
| NVDA250321C00730000 | 2024-05-10 1:40PM EDT | 2025-03-21 | 267.55 | 265.95 | 268.10 | +28.31 | +11.83% | 4 | 105 | 56.89% |
| NVDA250620C00730000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 288.14 | 286.75 | 289.70 | -5.17 | -1.76% | 2 | 481 | 57.05% |
| NVDA251219C00730000 | 2024-05-09 2:36PM EDT | 2025-12-19 | 318.89 | 324.80 | 327.40 | 0.00 | - | 1 | 315 | 57.67% |
| NVDA260116C00730000 | 2024-05-10 1:25PM EDT | 2026-01-16 | 330.00 | 329.15 | 332.15 | -7.00 | -2.08% | 1 | 943 | 57.55% |
| NVDA260618C00730000 | 2024-05-09 3:40PM EDT | 2026-06-18 | 347.00 | 355.05 | 358.30 | 0.00 | - | 2 | 357 | 57.72% |
| NVDA261218C00730000 | 2024-05-10 11:44AM EDT | 2026-12-18 | 379.85 | 382.00 | 387.40 | +2.06 | +0.55% | 1 | 82 | 57.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00730000 | 2024-05-10 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 1,590 | 118.75% |
| NVDA240517P00730000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.13 | -0.21 | -60.00% | 456 | 2,700 | 55.18% |
| NVDA240524P00730000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 3.25 | 3.00 | 3.25 | -1.85 | -36.27% | 32 | 514 | 67.63% |
| NVDA240531P00730000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 4.56 | 4.30 | 4.55 | -2.06 | -31.12% | 16 | 452 | 60.58% |
| NVDA240607P00730000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 6.09 | 5.65 | 6.15 | -2.11 | -25.73% | 30 | 241 | 56.79% |
| NVDA240614P00730000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 7.73 | 7.15 | 8.10 | -2.39 | -23.62% | 38 | 86 | 54.72% |
| NVDA240621P00730000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 9.00 | 8.95 | 9.45 | -2.66 | -22.81% | 118 | 2,036 | 52.92% |
| NVDA240719P00730000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 14.81 | 14.50 | 14.90 | -2.85 | -16.14% | 11 | 1,345 | 48.21% |
| NVDA240816P00730000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 21.02 | 20.55 | 20.85 | -3.23 | -13.32% | 19 | 530 | 46.26% |
| NVDA240920P00730000 | 2024-05-10 10:30AM EDT | 2024-09-20 | 33.35 | 31.15 | 31.60 | -1.77 | -5.04% | 5 | 732 | 47.33% |
| NVDA241018P00730000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 36.55 | 35.95 | 36.65 | -1.75 | -4.57% | 16 | 207 | 46.08% |
| NVDA241115P00730000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 42.45 | 41.80 | 42.35 | -2.95 | -6.50% | 33 | 138 | 45.62% |
| NVDA241220P00730000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 50.15 | 49.55 | 50.35 | -2.90 | -5.47% | 16 | 152 | 45.76% |
| NVDA250117P00730000 | 2024-05-10 11:56AM EDT | 2025-01-17 | 55.13 | 53.40 | 54.05 | -2.32 | -4.04% | 6 | 891 | 44.80% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 59.65 | 60.70 | 0.00 | - | 1 | 7 | 44.72% |
| NVDA250321P00730000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 65.40 | 64.10 | 65.10 | 0.00 | - | 54 | 417 | 44.40% |
| NVDA250620P00730000 | 2024-05-10 11:12AM EDT | 2025-06-20 | 78.38 | 77.45 | 78.40 | -3.59 | -4.38% | 8 | 214 | 43.60% |
| NVDA251219P00730000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 99.00 | 99.90 | 101.10 | 0.00 | - | 5 | 70 | 42.47% |
| NVDA260116P00730000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 106.50 | 102.40 | 103.70 | 0.00 | - | 4 | 379 | 42.19% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 42.51% |
| NVDA261218P00730000 | 2024-05-10 11:46AM EDT | 2026-12-18 | 134.99 | 132.05 | 134.45 | +0.99 | +0.74% | 1 | 62 | 40.50% |
© 2024 Yahoo. All rights reserved.