NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01070000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 25.00% |
| NVDA240517C01070000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 12.50% |
| NVDA240524C01070000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 13.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240531C01070000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 17.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240607C01070000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 20.72 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA240614C01070000 | 2024-05-06 9:45AM EDT | 2024-06-14 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA240621C01070000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 26.07 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| NVDA240719C01070000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240816C01070000 | 2024-05-06 12:58PM EDT | 2024-08-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240920C01070000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241018C01070000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA241115C01070000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220C01070000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250117C01070000 | 2024-05-06 1:16PM EDT | 2025-01-17 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C01070000 | 2024-05-06 11:01AM EDT | 2025-02-21 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250620C01070000 | 2024-05-06 3:22PM EDT | 2025-06-20 | 156.58 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260116C01070000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 206.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01070000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 152.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01070000 | 2024-05-06 11:51AM EDT | 2024-05-17 | 152.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621P01070000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 173.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01070000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 181.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 63.15% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 59.48% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 47.27% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 57.09% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 49.65% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 40.65% |
© 2024 Yahoo. All rights reserved.