NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00850000 | 2024-05-07 11:50AM EDT | 2024-05-10 | 61.36 | 61.10 | 62.20 | -11.59 | -15.89% | 567 | 1,974 | 39.67% |
| NVDA240517C00850000 | 2024-05-07 11:51AM EDT | 2024-05-17 | 67.98 | 67.50 | 68.20 | -10.52 | -13.43% | 10,357 | 20,942 | 44.31% |
| NVDA240524C00850000 | 2024-05-07 11:50AM EDT | 2024-05-24 | 89.52 | 89.00 | 89.75 | -7.78 | -8.19% | 333 | 2,022 | 68.08% |
| NVDA240531C00850000 | 2024-05-07 11:50AM EDT | 2024-05-31 | 93.75 | 93.45 | 94.25 | -8.05 | -7.91% | 35 | 1,116 | 63.15% |
| NVDA240607C00850000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 92.53 | 97.55 | 98.75 | -13.68 | -12.88% | 6 | 92 | 60.32% |
| NVDA240614C00850000 | 2024-05-07 11:21AM EDT | 2024-06-14 | 101.80 | 102.25 | 103.65 | -7.81 | -7.13% | 1 | 8 | 59.15% |
| NVDA240621C00850000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 106.12 | 105.50 | 106.60 | -7.88 | -6.91% | 72 | 6,576 | 57.12% |
| NVDA240719C00850000 | 2024-05-07 10:20AM EDT | 2024-07-19 | 110.00 | 119.30 | 120.15 | -17.00 | -13.39% | 7 | 234 | 54.18% |
| NVDA240816C00850000 | 2024-05-07 11:00AM EDT | 2024-08-16 | 130.20 | 131.60 | 132.70 | -9.15 | -6.57% | 15 | 737 | 53.14% |
| NVDA241018C00850000 | 2024-05-07 10:40AM EDT | 2024-10-18 | 153.05 | 160.25 | 161.25 | -13.76 | -8.25% | 4 | 401 | 54.35% |
| NVDA241115C00850000 | 2024-05-07 11:23AM EDT | 2024-11-15 | 166.90 | 170.65 | 171.85 | -13.10 | -7.28% | 1 | 498 | 54.51% |
| NVDA241220C00850000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 181.00 | 184.15 | 185.10 | -12.18 | -6.30% | 1 | 101 | 55.14% |
| NVDA250117C00850000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 189.00 | 191.60 | 192.80 | -10.25 | -5.14% | 17 | 2,513 | 54.71% |
| NVDA250221C00850000 | 2024-05-06 11:52AM EDT | 2025-02-21 | 209.75 | 202.55 | 204.20 | 0.00 | - | 11 | 222 | 55.02% |
| NVDA250321C00850000 | 2024-05-06 3:39PM EDT | 2025-03-21 | 219.00 | 210.90 | 212.25 | 0.00 | - | 20 | 604 | 55.15% |
| NVDA250620C00850000 | 2024-05-06 11:39AM EDT | 2025-06-20 | 242.00 | 233.60 | 236.35 | 0.00 | - | 12 | 1,043 | 55.23% |
| NVDA251219C00850000 | 2024-05-06 1:19PM EDT | 2025-12-19 | 283.34 | 273.60 | 279.35 | 0.00 | - | 9 | 1,539 | 55.80% |
| NVDA260116C00850000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 289.03 | 280.80 | 283.05 | 0.00 | - | 16 | 266 | 55.80% |
| NVDA260618C00850000 | 2024-05-06 10:05AM EDT | 2026-06-18 | 312.05 | 309.10 | 311.45 | 0.00 | - | 27 | 411 | 55.97% |
| NVDA261218C00850000 | 2024-05-07 11:15AM EDT | 2026-12-18 | 337.00 | 337.60 | 342.15 | -5.75 | -1.68% | 203 | 538 | 56.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00850000 | 2024-05-07 11:52AM EDT | 2024-05-10 | 1.40 | 1.37 | 1.42 | +0.05 | +3.76% | 30,097 | 9,037 | 46.24% |
| NVDA240517P00850000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 6.92 | 6.85 | 7.00 | +1.32 | +23.57% | 2,807 | 6,295 | 45.06% |
| NVDA240524P00850000 | 2024-05-07 11:48AM EDT | 2024-05-24 | 27.45 | 27.35 | 27.75 | +2.59 | +10.42% | 623 | 1,028 | 67.62% |
| NVDA240531P00850000 | 2024-05-07 11:21AM EDT | 2024-05-31 | 31.63 | 30.90 | 31.35 | +3.55 | +12.64% | 271 | 435 | 61.69% |
| NVDA240607P00850000 | 2024-05-07 11:45AM EDT | 2024-06-07 | 35.22 | 34.45 | 35.20 | +2.87 | +8.87% | 39 | 129 | 58.43% |
| NVDA240614P00850000 | 2024-05-07 11:12AM EDT | 2024-06-14 | 40.00 | 38.10 | 38.90 | +4.80 | +13.64% | 15 | 28 | 56.39% |
| NVDA240621P00850000 | 2024-05-07 11:50AM EDT | 2024-06-21 | 41.10 | 40.90 | 41.30 | +3.53 | +9.40% | 1,327 | 4,852 | 54.17% |
| NVDA240719P00850000 | 2024-05-07 11:37AM EDT | 2024-07-19 | 51.82 | 50.60 | 51.10 | +4.72 | +10.02% | 130 | 380 | 49.44% |
| NVDA240816P00850000 | 2024-05-07 11:47AM EDT | 2024-08-16 | 60.00 | 59.75 | 60.40 | +2.80 | +4.90% | 15 | 580 | 47.39% |
| NVDA241018P00850000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 78.00 | 80.35 | 81.10 | 0.00 | - | 173 | 382 | 46.40% |
| NVDA241115P00850000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 85.30 | 87.40 | 88.35 | 0.00 | - | 18 | 658 | 45.85% |
| NVDA241220P00850000 | 2024-05-07 11:46AM EDT | 2024-12-20 | 97.50 | 97.00 | 97.80 | +3.09 | +3.27% | 4 | 133 | 45.71% |
| NVDA250117P00850000 | 2024-05-07 11:39AM EDT | 2025-01-17 | 103.00 | 101.20 | 102.25 | +4.40 | +4.46% | 28 | 940 | 44.71% |
| NVDA250221P00850000 | 2024-05-06 10:06AM EDT | 2025-02-21 | 108.12 | 108.65 | 109.85 | 0.00 | - | 2 | 63 | 44.44% |
| NVDA250321P00850000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 112.30 | 113.85 | 114.85 | 0.00 | - | 5 | 129 | 44.03% |
| NVDA250620P00850000 | 2024-05-07 10:12AM EDT | 2025-06-20 | 132.10 | 128.60 | 129.80 | +6.10 | +4.84% | 1 | 1,042 | 43.00% |
| NVDA251219P00850000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 153.92 | 153.45 | 154.80 | +1.01 | +0.66% | 1 | 588 | 41.62% |
| NVDA260116P00850000 | 2024-05-07 10:44AM EDT | 2026-01-16 | 160.00 | 156.10 | 157.70 | +4.80 | +3.09% | 1 | 244 | 41.33% |
| NVDA260618P00850000 | 2024-05-06 10:03AM EDT | 2026-06-18 | 171.00 | 172.65 | 174.00 | 0.00 | - | 15 | 39 | 40.36% |
| NVDA261218P00850000 | 2024-05-07 10:35AM EDT | 2026-12-18 | 191.50 | 188.85 | 192.80 | +4.55 | +2.43% | 1 | 125 | 39.79% |
© 2024 Yahoo. All rights reserved.