NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00400000 | 2024-05-06 10:17AM EDT | 2024-05-10 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240517C00400000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 519.17 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NVDA240621C00400000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 517.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,046 | 0.00% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 461.18 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 470.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240920C00400000 | 2024-05-06 1:39PM EDT | 2024-09-20 | 527.75 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 0.00% |
| NVDA241018C00400000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 497.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA241220C00400000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 435.74 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 0.00% |
| NVDA250117C00400000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 538.68 | 0.00 | 0.00 | 0.00 | - | 3 | 2,351 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 457.73 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA250620C00400000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 459.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,510 | 0.00% |
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 2025-09-19 | 501.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00400000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 570.00 | 0.00 | 0.00 | 0.00 | - | 5 | 712 | 0.00% |
| NVDA260116C00400000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 535.00 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 0.00% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| NVDA261218C00400000 | 2024-05-06 11:58AM EDT | 2026-12-18 | 594.70 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00400000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 345 | 50.00% |
| NVDA240517P00400000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 2,755 | 50.00% |
| NVDA240524P00400000 | 2024-05-06 1:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| NVDA240531P00400000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240607P00400000 | 2024-04-26 12:01PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240621P00400000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 5,485 | 50.00% |
| NVDA240719P00400000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3,125 | 25.00% |
| NVDA240816P00400000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 363 | 25.00% |
| NVDA240920P00400000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 4,425 | 25.00% |
| NVDA241018P00400000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| NVDA241115P00400000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 579 | 25.00% |
| NVDA241220P00400000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 23 | 1,017 | 25.00% |
| NVDA250117P00400000 | 2024-05-06 1:58PM EDT | 2025-01-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 11 | 7,197 | 25.00% |
| NVDA250221P00400000 | 2024-05-03 9:31AM EDT | 2025-02-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| NVDA250321P00400000 | 2024-05-06 2:45PM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 12.50% |
| NVDA250620P00400000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 249 | 2,258 | 12.50% |
| NVDA251219P00400000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,102 | 12.50% |
| NVDA260116P00400000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,618 | 12.50% |
| NVDA260618P00400000 | 2024-05-06 11:28AM EDT | 2026-06-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| NVDA261218P00400000 | 2024-05-06 3:00PM EDT | 2026-12-18 | 27.78 | 0.00 | 0.00 | 0.00 | - | 16 | 540 | 12.50% |
© 2024 Yahoo. All rights reserved.