NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00800000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 98.26 | 97.50 | 101.05 | +11.46 | +13.20% | 343 | 982 | 114.21% |
| NVDA240517C00800000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 100.29 | 99.00 | 101.00 | +9.29 | +10.21% | 852 | 7,018 | 54.15% |
| NVDA240524C00800000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 111.79 | 111.20 | 113.40 | +5.79 | +5.46% | 176 | 1,301 | 69.15% |
| NVDA240531C00800000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 116.80 | 114.45 | 117.40 | +7.25 | +6.62% | 33 | 537 | 63.08% |
| NVDA240607C00800000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 119.27 | 118.00 | 120.95 | -8.29 | -6.50% | 3 | 44 | 59.78% |
| NVDA240614C00800000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 124.02 | 122.55 | 124.70 | +7.02 | +6.00% | 63 | 85 | 58.54% |
| NVDA240621C00800000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 127.00 | 124.95 | 127.00 | +6.77 | +5.63% | 238 | 6,917 | 56.02% |
| NVDA240719C00800000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 136.91 | 138.15 | 139.90 | +4.84 | +3.66% | 52 | 4,490 | 53.80% |
| NVDA240816C00800000 | 2024-05-10 1:13PM EDT | 2024-08-16 | 150.45 | 149.75 | 150.95 | +5.85 | +4.05% | 26 | 840 | 52.75% |
| NVDA240920C00800000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 166.41 | 167.85 | 168.75 | +4.41 | +2.72% | 59 | 2,877 | 54.88% |
| NVDA241018C00800000 | 2024-05-10 11:35AM EDT | 2024-10-18 | 178.22 | 176.30 | 177.95 | +6.12 | +3.56% | 7 | 311 | 54.12% |
| NVDA241115C00800000 | 2024-05-10 2:21PM EDT | 2024-11-15 | 187.60 | 186.65 | 188.10 | +3.10 | +1.68% | 13 | 265 | 54.45% |
| NVDA241220C00800000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 200.00 | 199.15 | 201.00 | +6.70 | +3.47% | 5 | 1,651 | 55.12% |
| NVDA250117C00800000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 208.25 | 206.80 | 208.40 | +6.25 | +3.09% | 93 | 6,545 | 54.82% |
| NVDA250221C00800000 | 2024-05-10 1:01PM EDT | 2025-02-21 | 219.05 | 217.70 | 219.65 | +4.75 | +2.22% | 1 | 206 | 55.28% |
| NVDA250321C00800000 | 2024-05-10 1:25PM EDT | 2025-03-21 | 226.47 | 225.65 | 227.55 | +6.48 | +2.95% | 9 | 480 | 55.44% |
| NVDA250620C00800000 | 2024-05-10 12:32PM EDT | 2025-06-20 | 249.20 | 248.80 | 251.05 | +4.09 | +1.67% | 9 | 1,250 | 55.79% |
| NVDA250919C00800000 | 2024-05-08 11:10AM EDT | 2025-09-19 | 275.66 | 267.75 | 274.50 | 0.00 | - | 5 | 144 | 56.16% |
| NVDA251219C00800000 | 2024-05-09 3:14PM EDT | 2025-12-19 | 284.10 | 289.05 | 291.60 | 0.00 | - | 12 | 410 | 56.45% |
| NVDA260116C00800000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 294.01 | 294.00 | 296.85 | +2.21 | +0.76% | 10 | 1,837 | 56.41% |
| NVDA260618C00800000 | 2024-05-09 3:51PM EDT | 2026-06-18 | 316.04 | 321.90 | 324.85 | 0.00 | - | 20 | 789 | 56.70% |
| NVDA261218C00800000 | 2024-05-10 3:35PM EDT | 2026-12-18 | 354.25 | 350.70 | 355.55 | +10.42 | +3.03% | 4 | 1,796 | 57.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00800000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,862 | 10,714 | 68.75% |
| NVDA240517P00800000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.64 | -1.50 | -71.77% | 9,413 | 16,117 | 42.16% |
| NVDA240524P00800000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 12.00 | 11.90 | 12.60 | -4.28 | -26.29% | 955 | 3,665 | 66.50% |
| NVDA240531P00800000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 14.70 | 14.30 | 15.05 | -4.30 | -22.63% | 149 | 1,347 | 59.05% |
| NVDA240607P00800000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 18.13 | 17.25 | 17.90 | -4.32 | -19.24% | 54 | 226 | 55.55% |
| NVDA240614P00800000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 21.05 | 20.50 | 21.25 | -4.36 | -17.16% | 62 | 153 | 53.88% |
| NVDA240621P00800000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 22.95 | 22.70 | 23.20 | -4.50 | -16.39% | 1,594 | 8,332 | 51.55% |
| NVDA240719P00800000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 31.85 | 31.10 | 31.65 | -5.05 | -13.69% | 132 | 3,160 | 47.16% |
| NVDA240816P00800000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 40.18 | 39.55 | 40.10 | -4.52 | -10.11% | 98 | 1,288 | 45.48% |
| NVDA240920P00800000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 54.00 | 53.05 | 53.70 | -5.00 | -8.47% | 140 | 3,318 | 46.50% |
| NVDA241018P00800000 | 2024-05-10 12:16PM EDT | 2024-10-18 | 60.90 | 58.95 | 59.60 | -4.73 | -7.21% | 1 | 754 | 45.16% |
| NVDA241115P00800000 | 2024-05-10 9:40AM EDT | 2024-11-15 | 67.28 | 65.85 | 66.70 | -3.72 | -5.24% | 7 | 687 | 44.86% |
| NVDA241220P00800000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 75.00 | 74.90 | 75.60 | -4.00 | -5.06% | 22 | 917 | 44.83% |
| NVDA250117P00800000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 79.47 | 79.20 | 79.95 | -4.53 | -5.39% | 31 | 4,441 | 43.93% |
| NVDA250221P00800000 | 2024-05-08 2:41PM EDT | 2025-02-21 | 87.75 | 86.25 | 87.40 | 0.00 | - | 2 | 640 | 43.82% |
| NVDA250321P00800000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 92.00 | 91.35 | 92.40 | -4.00 | -4.17% | 12 | 1,113 | 43.53% |
| NVDA250620P00800000 | 2024-05-10 2:32PM EDT | 2025-06-20 | 106.95 | 106.00 | 107.05 | -3.30 | -2.99% | 25 | 1,267 | 42.71% |
| NVDA250919P00800000 | 2024-05-10 9:51AM EDT | 2025-09-19 | 116.00 | 117.75 | 120.75 | -30.15 | -20.63% | 5 | 117 | 42.29% |
| NVDA251219P00800000 | 2024-05-10 2:56PM EDT | 2025-12-19 | 131.23 | 130.30 | 131.60 | +0.73 | +0.56% | 29 | 336 | 41.57% |
| NVDA260116P00800000 | 2024-05-09 3:17PM EDT | 2026-01-16 | 135.75 | 133.05 | 134.35 | -1.73 | -1.26% | 2 | 958 | 41.28% |
| NVDA260618P00800000 | 2024-05-07 12:47PM EDT | 2026-06-18 | 147.85 | 148.95 | 150.55 | 0.00 | - | 10 | 272 | 40.46% |
| NVDA261218P00800000 | 2024-05-10 10:44AM EDT | 2026-12-18 | 168.30 | 162.10 | 169.60 | +0.30 | +0.18% | 33 | 386 | 40.09% |
© 2024 Yahoo. All rights reserved.