NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00970000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.04 | 1.91 | 2.04 | +0.43 | +26.71% | 3,892 | 989 | 48.66% |
| NVDA240517C00970000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.46 | 7.30 | 7.55 | +2.70 | +56.72% | 2,090 | 4,661 | 48.53% |
| NVDA240524C00970000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 27.40 | 26.90 | 27.85 | +7.00 | +34.31% | 372 | 1,779 | 68.88% |
| NVDA240531C00970000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 31.30 | 30.85 | 31.70 | +7.15 | +29.61% | 74 | 531 | 63.76% |
| NVDA240607C00970000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 36.54 | 35.15 | 35.85 | +7.64 | +26.44% | 7 | 34 | 61.05% |
| NVDA240621C00970000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 42.71 | 42.35 | 43.10 | +8.85 | +26.14% | 155 | 2,448 | 57.36% |
| NVDA240719C00970000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 55.25 | 55.05 | 55.85 | +9.25 | +20.11% | 41 | 35 | 53.77% |
| NVDA240816C00970000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 68.30 | 67.65 | 68.35 | +10.30 | +17.76% | 35 | 334 | 52.74% |
| NVDA240920C00970000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 89.45 | 86.10 | 87.35 | +15.17 | +20.42% | 13 | 1,269 | 54.27% |
| NVDA241018C00970000 | 2024-05-02 2:03PM EDT | 2024-10-18 | 82.03 | 95.95 | 96.75 | 0.00 | - | 3 | 99 | 53.54% |
| NVDA241115C00970000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 106.80 | 106.30 | 107.30 | +14.50 | +15.71% | 7 | 136 | 53.58% |
| NVDA241220C00970000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 116.84 | 119.65 | 121.00 | 0.00 | - | 16 | 282 | 54.15% |
| NVDA250117C00970000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 129.05 | 127.05 | 128.15 | +17.80 | +16.00% | 28 | 661 | 53.57% |
| NVDA250221C00970000 | 2024-05-03 12:16PM EDT | 2025-02-21 | 138.77 | 138.40 | 140.00 | +28.82 | +26.21% | 1 | 168 | 53.93% |
| NVDA250620C00970000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 174.72 | 171.40 | 172.55 | +18.65 | +11.95% | 1 | 110 | 54.23% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 213.05 | 215.35 | 0.00 | - | 15 | 79 | 54.66% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 218.25 | 220.65 | 0.00 | - | 2 | 65 | 54.58% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 247.75 | 250.35 | 0.00 | - | 12 | 172 | 54.82% |
| NVDA261218C00970000 | 2024-05-03 12:37PM EDT | 2026-12-18 | 278.20 | 277.05 | 281.85 | -5.49 | -1.94% | 2 | 526 | 54.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00970000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 84.40 | 82.70 | 84.55 | -29.70 | -26.03% | 430 | 191 | 50.87% |
| NVDA240517P00970000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 87.35 | 86.75 | 88.85 | -28.20 | -24.41% | 90 | 756 | 46.65% |
| NVDA240524P00970000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 104.95 | 105.45 | 107.55 | -60.45 | -36.55% | 9 | 61 | 64.84% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 130.80 | 108.35 | 111.20 | 0.00 | - | 350 | 300 | 59.63% |
| NVDA240621P00970000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 119.57 | 118.15 | 119.65 | -36.05 | -23.17% | 2 | 745 | 52.47% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 127.20 | 129.20 | 0.00 | - | 4 | 3 | 48.43% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 2024-08-16 | 159.15 | 135.90 | 138.30 | 0.00 | - | 3 | 81 | 46.38% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 150.15 | 151.70 | 0.00 | - | 2 | 257 | 46.38% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 155.00 | 158.15 | 0.00 | - | 2 | 57 | 45.04% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 177.02 | 161.90 | 165.30 | 0.00 | - | 2 | 193 | 44.46% |
| NVDA241220P00970000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 178.80 | 172.05 | 174.25 | -7.80 | -4.18% | 1 | 253 | 44.14% |
| NVDA250117P00970000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 177.66 | 176.30 | 178.55 | -11.89 | -6.27% | 12 | 398 | 43.12% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 200.35 | 182.30 | 187.10 | 0.00 | - | 6 | 24 | 43.17% |
| NVDA250620P00970000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 222.65 | 203.35 | 205.10 | 0.00 | - | 1 | 102 | 41.19% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 226.30 | 230.30 | 0.00 | - | 15 | 43 | 39.90% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 228.70 | 233.45 | 0.00 | - | 2 | 29 | 39.67% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 42.98% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 254.70 | 265.95 | 0.00 | - | 26 | 28 | 37.69% |
© 2024 Yahoo. All rights reserved.