NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00890000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 20.03 | 19.80 | 20.30 | +8.13 | +68.32% | 13,848 | 2,204 | 46.94% |
| NVDA240517C00890000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 30.48 | 29.90 | 30.80 | +10.45 | +52.17% | 4,281 | 6,820 | 47.59% |
| NVDA240524C00890000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 56.00 | 56.00 | 56.60 | +10.92 | +24.22% | 542 | 474 | 69.16% |
| NVDA240531C00890000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 60.39 | 60.35 | 61.00 | +10.39 | +20.78% | 222 | 187 | 64.07% |
| NVDA240607C00890000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 65.45 | 64.75 | 65.80 | +11.86 | +22.13% | 70 | 601 | 61.36% |
| NVDA240621C00890000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 73.10 | 73.10 | 73.75 | +12.18 | +19.99% | 847 | 1,644 | 58.01% |
| NVDA240719C00890000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 86.90 | 86.95 | 87.40 | +12.40 | +16.64% | 85 | 222 | 54.66% |
| NVDA240816C00890000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 99.95 | 99.80 | 100.25 | +14.75 | +17.31% | 133 | 456 | 53.57% |
| NVDA241018C00890000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 128.23 | 128.00 | 129.05 | +24.63 | +23.77% | 27 | 220 | 54.31% |
| NVDA241115C00890000 | 2024-05-03 1:16PM EDT | 2024-11-15 | 139.90 | 138.55 | 139.80 | +22.56 | +19.23% | 9 | 108 | 54.45% |
| NVDA241220C00890000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 155.50 | 151.60 | 153.40 | +41.15 | +35.99% | 3 | 14 | 54.97% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 170.20 | 172.60 | 0.00 | - | 1 | 253 | 54.81% |
| NVDA260116C00890000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 227.17 | 248.70 | 251.10 | 0.00 | - | 2 | 106 | 55.38% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 277.30 | 279.95 | 0.00 | - | 1 | 71 | 55.59% |
| NVDA261218C00890000 | 2024-05-03 3:29PM EDT | 2026-12-18 | 308.57 | 305.45 | 310.50 | +9.35 | +3.12% | 4 | 125 | 55.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00890000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 21.30 | 21.30 | 21.70 | -21.21 | -49.89% | 7,830 | 591 | 45.37% |
| NVDA240517P00890000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 30.85 | 30.60 | 31.15 | -19.50 | -38.73% | 4,041 | 4,071 | 44.97% |
| NVDA240524P00890000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 55.70 | 54.80 | 56.00 | -17.09 | -23.48% | 144 | 196 | 65.52% |
| NVDA240531P00890000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 59.35 | 58.85 | 60.10 | -15.65 | -20.87% | 144 | 112 | 60.63% |
| NVDA240607P00890000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 63.40 | 61.65 | 63.95 | -31.19 | -32.97% | 77 | 5 | 57.12% |
| NVDA240621P00890000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 69.99 | 69.05 | 69.85 | -14.58 | -17.24% | 492 | 876 | 53.27% |
| NVDA240719P00890000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 80.15 | 79.25 | 80.00 | -17.47 | -17.90% | 37 | 55 | 48.89% |
| NVDA240816P00890000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 89.06 | 88.55 | 89.30 | -13.30 | -12.99% | 63 | 107 | 46.74% |
| NVDA241018P00890000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 109.32 | 109.25 | 110.25 | -16.98 | -13.44% | 13 | 122 | 45.71% |
| NVDA241115P00890000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 117.25 | 116.40 | 117.55 | -16.56 | -12.38% | 8 | 53 | 45.16% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 125.60 | 126.95 | 0.00 | - | 2 | 5 | 44.97% |
| NVDA250221P00890000 | 2024-05-03 11:54AM EDT | 2025-02-21 | 139.50 | 137.05 | 138.75 | -10.30 | -6.88% | 2 | 32 | 43.62% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 183.80 | 185.95 | 0.00 | - | 3 | 39 | 40.42% |
| NVDA260618P00890000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 203.00 | 199.80 | 202.10 | -5.00 | -2.40% | 2 | 8 | 39.46% |
| NVDA261218P00890000 | 2024-05-03 1:12PM EDT | 2026-12-18 | 216.00 | 209.55 | 225.95 | -8.00 | -3.57% | 30 | 137 | 39.85% |
© 2024 Yahoo. All rights reserved.