NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-08 12:48PM EDT | 2024-05-10 | 643.28 | 641.80 | 644.10 | -0.73 | -0.11% | 5 | 19 | 560.16% |
| NVDA240517C00260000 | 2024-05-08 12:48PM EDT | 2024-05-17 | 643.60 | 641.65 | 644.35 | +27.83 | +4.52% | 4 | 7 | 321.00% |
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 609.53 | 641.80 | 645.25 | 0.00 | - | 2 | 5 | 229.54% |
| NVDA240621C00260000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 555.90 | 640.65 | 647.95 | 0.00 | - | 2 | 886 | 150.05% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 654.70 | 651.00 | 655.75 | 0.00 | - | 1 | 46 | 102.42% |
| NVDA250117C00260000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 638.80 | 651.55 | 657.40 | 0.00 | - | 10 | 721 | 99.00% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 666.25 | 673.55 | 0.00 | - | 2 | 165 | 82.09% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 673.55 | 680.90 | 0.00 | - | 2 | 39 | 77.64% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 680.55 | 688.45 | 0.00 | - | 1 | 25 | 74.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 100 | 375.00% |
| NVDA240517P00260000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 350 | 206.25% |
| NVDA240524P00260000 | 2024-05-06 11:21AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 19 | 184.38% |
| NVDA240531P00260000 | 2024-05-07 10:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 155.08% |
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 34 | 137.50% |
| NVDA240621P00260000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 4,746 | 109.77% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.15 | 0.00 | - | 30 | 59 | 92.77% |
| NVDA240816P00260000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.22 | 0.01 | 0.21 | +0.02 | +10.00% | 2 | 78 | 81.64% |
| NVDA240920P00260000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 0.38 | 0.13 | 0.38 | 0.00 | - | 4 | 1,495 | 76.32% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.14 | 0.45 | 0.00 | - | 4 | 6 | 70.61% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.28 | 0.62 | 0.00 | - | 4 | 38 | 68.34% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 0.80 | 0.51 | 0.91 | 0.00 | - | 10 | 160 | 66.33% |
| NVDA250117P00260000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.92 | 0.65 | 1.08 | 0.00 | - | 10 | 1,306 | 64.16% |
| NVDA250221P00260000 | 2024-05-02 10:02AM EDT | 2025-02-21 | 1.35 | 0.68 | 1.36 | 0.00 | - | 1 | 10 | 61.47% |
| NVDA250620P00260000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 2.70 | 1.89 | 2.49 | 0.00 | - | 1 | 359 | 57.75% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 4.30 | 4.65 | 0.00 | - | 1 | 665 | 54.17% |
| NVDA260116P00260000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 4.83 | 4.65 | 5.00 | +0.11 | +2.33% | 10 | 343 | 53.67% |
| NVDA260618P00260000 | 2024-05-08 10:12AM EDT | 2026-06-18 | 6.81 | 6.60 | 7.00 | +0.19 | +2.87% | 10 | 231 | 51.37% |
| NVDA261218P00260000 | 2024-05-07 3:16PM EDT | 2026-12-18 | 9.30 | 9.05 | 9.85 | 0.00 | - | 1 | 111 | 49.99% |
© 2024 Yahoo. All rights reserved.