NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:1180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01180000 | 2024-05-09 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,028 | 150.00% |
| NVDA240517C01180000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | 0.00 | - | 143 | 883 | 67.97% |
| NVDA240524C01180000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 2.65 | 2.71 | 2.85 | +0.05 | +1.92% | 13 | 360 | 78.41% |
| NVDA240531C01180000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 4.30 | 3.70 | 3.85 | +0.90 | +26.47% | 4 | 19 | 68.77% |
| NVDA240607C01180000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 5.90 | 4.95 | 5.25 | +0.95 | +19.19% | 12 | 24 | 63.88% |
| NVDA240614C01180000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 6.45 | 6.45 | 6.90 | 0.00 | - | 9 | 7 | 61.00% |
| NVDA240621C01180000 | 2024-05-10 11:13AM EDT | 2024-06-21 | 7.85 | 7.70 | 7.95 | +0.60 | +8.28% | 22 | 3,470 | 58.02% |
| NVDA240719C01180000 | 2024-05-09 9:37AM EDT | 2024-07-19 | 15.70 | 13.60 | 13.90 | +0.36 | +2.35% | 1 | 326 | 52.59% |
| NVDA240816C01180000 | 2024-05-09 1:16PM EDT | 2024-08-16 | 20.80 | 21.20 | 21.55 | 0.00 | - | 8 | 281 | 51.15% |
| NVDA240920C01180000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 32.95 | 34.70 | 35.15 | 0.00 | - | 14 | 488 | 52.55% |
| NVDA241018C01180000 | 2024-05-06 11:32AM EDT | 2024-10-18 | 51.80 | 42.05 | 42.70 | 0.00 | - | 23 | 46 | 51.69% |
| NVDA241115C01180000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 48.18 | 50.95 | 51.60 | 0.00 | - | 1 | 97 | 51.83% |
| NVDA241220C01180000 | 2024-05-10 11:00AM EDT | 2024-12-20 | 62.95 | 63.00 | 63.70 | -4.56 | -6.75% | 10 | 65 | 52.50% |
| NVDA250117C01180000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 66.54 | 69.65 | 70.20 | 0.00 | - | 6 | 453 | 51.94% |
| NVDA250221C01180000 | 2024-05-09 3:16PM EDT | 2025-02-21 | 77.30 | 80.60 | 81.90 | 0.00 | - | 2 | 48 | 52.53% |
| NVDA250321C01180000 | 2024-05-08 9:46AM EDT | 2025-03-21 | 92.65 | 88.15 | 89.00 | 0.00 | - | 1 | 306 | 52.48% |
| NVDA250620C01180000 | 2024-05-08 11:12AM EDT | 2025-06-20 | 115.55 | 112.25 | 113.25 | 0.00 | - | 2 | 108 | 52.87% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 133.10 | 136.70 | 0.00 | - | 1 | 6 | 53.17% |
| NVDA251219C01180000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 159.35 | 155.20 | 156.35 | 0.00 | - | 5 | 56 | 53.51% |
| NVDA260116C01180000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 171.45 | 160.40 | 161.70 | 0.00 | - | 8 | 60 | 53.42% |
| NVDA260618C01180000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 203.94 | 191.60 | 193.20 | 0.00 | - | 3 | 13 | 53.85% |
| NVDA261218C01180000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 236.80 | 223.30 | 226.60 | 0.00 | - | 30 | 67 | 54.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 629.07% |
| NVDA240517P01180000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 280.30 | 276.50 | 286.00 | -59.70 | -17.56% | 4 | 0 | 105.33% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 280.65 | 283.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01180000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 292.95 | 281.20 | 284.00 | 0.00 | - | 2 | 1 | 49.56% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 282.70 | 287.65 | 0.00 | - | 7 | 59 | 50.23% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 286.40 | 289.25 | 0.00 | - | 59 | 70 | 42.00% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 290.85 | 293.65 | 0.00 | - | 2 | 3 | 40.94% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 297.50 | 301.10 | 0.00 | - | 2 | 11 | 41.31% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 70.68% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 39.79% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 314.05 | 317.40 | 0.00 | - | 1 | 17 | 40.12% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 317.35 | 320.55 | 0.00 | - | 1 | 30 | 39.19% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 56.72% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 44.05% |
| NVDA250620P01180000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 342.80 | 338.50 | 343.65 | 0.00 | - | 2 | 52 | 38.13% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 354.65 | 366.95 | 0.00 | - | 1 | 29 | 37.29% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 362.00 | 368.40 | 0.00 | - | 12 | 105 | 36.76% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 38.30% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 387.10 | 399.65 | 0.00 | - | 50 | 235 | 35.20% |
© 2024 Yahoo. All rights reserved.