NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 15.80 | 15.50 | 15.95 | +6.48 | +69.53% | 26,618 | 7,059 | 46.95% |
| NVDA240517C00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 26.02 | 25.90 | 26.20 | +8.92 | +52.16% | 12,528 | 14,296 | 47.39% |
| NVDA240524C00900000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 51.80 | 51.45 | 51.90 | +11.77 | +29.40% | 2,119 | 2,688 | 68.98% |
| NVDA240531C00900000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 55.89 | 55.85 | 56.60 | +11.64 | +26.31% | 549 | 1,461 | 64.09% |
| NVDA240607C00900000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 60.10 | 60.45 | 61.00 | +11.59 | +23.89% | 189 | 118 | 61.28% |
| NVDA240621C00900000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 68.80 | 68.80 | 69.10 | +12.45 | +22.09% | 3,101 | 20,225 | 57.98% |
| NVDA240719C00900000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 82.50 | 82.40 | 82.80 | +13.75 | +20.00% | 385 | 4,360 | 54.53% |
| NVDA240816C00900000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 95.05 | 95.25 | 95.70 | +14.05 | +17.35% | 187 | 2,022 | 53.45% |
| NVDA240920C00900000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 114.20 | 114.15 | 114.85 | +14.85 | +14.95% | 330 | 3,837 | 54.99% |
| NVDA241018C00900000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 124.00 | 123.60 | 124.55 | +17.40 | +16.32% | 62 | 994 | 54.20% |
| NVDA241115C00900000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 135.45 | 134.15 | 135.20 | +18.20 | +15.52% | 37 | 911 | 54.30% |
| NVDA241220C00900000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 147.98 | 147.70 | 148.85 | +16.68 | +12.70% | 75 | 1,573 | 54.91% |
| NVDA250117C00900000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 155.30 | 155.00 | 156.15 | +15.55 | +11.13% | 188 | 3,934 | 54.34% |
| NVDA250221C00900000 | 2024-05-03 1:24PM EDT | 2025-02-21 | 169.30 | 166.15 | 167.70 | +25.92 | +18.08% | 4 | 296 | 54.65% |
| NVDA250321C00900000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 175.00 | 174.20 | 175.95 | +20.60 | +13.34% | 14 | 758 | 54.73% |
| NVDA250620C00900000 | 2024-05-03 2:29PM EDT | 2025-06-20 | 201.90 | 198.45 | 200.20 | +21.35 | +11.82% | 34 | 1,222 | 54.95% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 2025-09-19 | 218.43 | 217.25 | 222.80 | +38.43 | +21.35% | 12 | 6 | 54.92% |
| NVDA251219C00900000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 239.54 | 239.65 | 241.80 | +23.39 | +10.82% | 5 | 667 | 55.35% |
| NVDA260116C00900000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 248.00 | 244.60 | 247.15 | +21.40 | +9.44% | 38 | 1,633 | 55.27% |
| NVDA260618C00900000 | 2024-05-03 2:54PM EDT | 2026-06-18 | 276.30 | 273.25 | 275.95 | +31.50 | +12.87% | 43 | 1,115 | 55.46% |
| NVDA261218C00900000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 306.00 | 301.90 | 307.00 | +31.05 | +11.29% | 7 | 1,311 | 55.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 27.10 | 26.70 | 27.35 | -23.95 | -46.91% | 2,907 | 908 | 45.36% |
| NVDA240517P00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 36.60 | 36.25 | 36.70 | -20.24 | -35.61% | 1,352 | 4,388 | 44.98% |
| NVDA240524P00900000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 61.20 | 60.30 | 61.85 | -18.04 | -22.77% | 135 | 1,104 | 65.72% |
| NVDA240531P00900000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 65.55 | 64.05 | 65.55 | -19.45 | -22.88% | 85 | 627 | 60.43% |
| NVDA240607P00900000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 69.25 | 68.10 | 69.50 | -18.65 | -21.22% | 11 | 212 | 57.55% |
| NVDA240621P00900000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 75.30 | 74.50 | 75.20 | -15.36 | -16.94% | 143 | 3,013 | 53.15% |
| NVDA240719P00900000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 85.79 | 84.70 | 85.35 | -14.71 | -14.64% | 94 | 887 | 48.74% |
| NVDA240816P00900000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 94.70 | 93.90 | 94.70 | -14.27 | -13.10% | 44 | 723 | 46.62% |
| NVDA240920P00900000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 109.17 | 108.40 | 109.30 | -21.30 | -16.33% | 43 | 2,491 | 47.03% |
| NVDA241018P00900000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 115.47 | 114.50 | 115.70 | -14.68 | -11.28% | 7 | 319 | 45.60% |
| NVDA241115P00900000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 121.77 | 121.85 | 123.00 | -17.13 | -12.33% | 1 | 257 | 45.04% |
| NVDA241220P00900000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 131.00 | 131.05 | 132.35 | -14.97 | -10.26% | 6 | 547 | 44.83% |
| NVDA250117P00900000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 136.15 | 135.20 | 136.45 | -11.85 | -8.01% | 140 | 2,989 | 43.72% |
| NVDA250221P00900000 | 2024-05-03 9:54AM EDT | 2025-02-21 | 143.46 | 142.55 | 144.15 | -13.29 | -8.48% | 9 | 58 | 43.48% |
| NVDA250321P00900000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 148.25 | 147.60 | 149.25 | -14.51 | -8.91% | 2 | 142 | 43.10% |
| NVDA250620P00900000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 163.00 | 162.45 | 164.10 | -17.20 | -9.54% | 1 | 891 | 42.06% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 173.80 | 177.80 | 0.00 | - | 1 | 9 | 41.43% |
| NVDA251219P00900000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 186.95 | 186.95 | 188.60 | -23.10 | -11.00% | 3 | 157 | 40.58% |
| NVDA260116P00900000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 190.50 | 189.35 | 191.40 | -24.50 | -11.40% | 2 | 402 | 40.28% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 205.45 | 207.60 | 0.00 | - | 1 | 64 | 39.33% |
| NVDA261218P00900000 | 2024-05-01 2:49PM EDT | 2026-12-18 | 224.00 | 218.00 | 223.90 | -13.00 | -5.49% | 1 | 158 | 38.33% |
© 2024 Yahoo. All rights reserved.