NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00420000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 424.00 | 467.65 | 469.60 | 0.00 | - | 1 | 87 | 166.60% |
| NVDA240621C00420000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 438.80 | 467.45 | 473.95 | 0.00 | - | 1 | 869 | 108.79% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 413.00 | 471.55 | 478.40 | 0.00 | - | 1 | 23 | 88.80% |
| NVDA240920C00420000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 426.26 | 477.10 | 481.90 | 0.00 | - | 1 | 236 | 86.19% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 72.11% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 110.79% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 483.80 | 491.90 | 0.00 | - | 5 | 326 | 77.58% |
| NVDA250117C00420000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 484.32 | 486.95 | 492.80 | +28.86 | +6.34% | 2 | 796 | 75.38% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 72.72% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 492.50 | 499.05 | 0.00 | - | 1 | 2 | 72.79% |
| NVDA250620C00420000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 426.27 | 501.35 | 508.00 | 0.00 | - | 1 | 65 | 70.59% |
| NVDA251219C00420000 | 2024-04-30 9:48AM EDT | 2025-12-19 | 512.00 | 520.60 | 523.45 | 0.00 | - | 1 | 572 | 68.10% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 522.85 | 526.05 | 0.00 | - | 17 | 466 | 67.76% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 535.50 | 539.05 | 0.00 | - | 2 | 109 | 66.29% |
| NVDA261218C00420000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 536.00 | 548.40 | 555.40 | 0.00 | - | 2 | 79 | 65.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 641 | 156.25% |
| NVDA240517P00420000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 2 | 895 | 126.95% |
| NVDA240524P00420000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.19 | 0.08 | 0.17 | 0.00 | - | 40 | 40 | 111.62% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 26 | 97.75% |
| NVDA240607P00420000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 0.22 | 0.11 | 0.68 | -0.09 | -29.03% | 1 | 3 | 97.66% |
| NVDA240621P00420000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 0.42 | 0.33 | 0.47 | 0.00 | - | 5 | 1,414 | 82.67% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 1.08 | 0.36 | 0.70 | 0.00 | - | 5 | 549 | 68.19% |
| NVDA240816P00420000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 1.63 | 0.98 | 1.21 | 0.00 | - | 11 | 169 | 64.22% |
| NVDA240920P00420000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 2.00 | 1.90 | 2.11 | -0.95 | -32.20% | 1 | 1,623 | 60.89% |
| NVDA241018P00420000 | 2024-05-02 12:34PM EDT | 2024-10-18 | 3.35 | 2.44 | 2.88 | 0.00 | - | 401 | 404 | 58.23% |
| NVDA241115P00420000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 4.37 | 3.20 | 3.80 | 0.00 | - | 1 | 226 | 56.56% |
| NVDA241220P00420000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 4.80 | 4.55 | 4.90 | -1.14 | -19.19% | 13 | 471 | 55.12% |
| NVDA250117P00420000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 6.17 | 5.10 | 5.95 | 0.00 | - | 1 | 2,608 | 53.70% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 2025-02-21 | 8.75 | 6.10 | 7.70 | 0.00 | - | 1 | 9 | 52.79% |
| NVDA250321P00420000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 8.00 | 7.55 | 8.00 | -1.65 | -17.10% | 1 | 23 | 51.77% |
| NVDA250620P00420000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 13.85 | 11.10 | 11.65 | 0.00 | - | 4 | 226 | 50.25% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 2025-09-19 | 15.10 | 14.10 | 16.25 | -4.70 | -23.74% | 1 | 2 | 49.59% |
| NVDA251219P00420000 | 2024-05-02 3:03PM EDT | 2025-12-19 | 19.84 | 18.75 | 19.45 | -0.82 | -3.97% | 1 | 284 | 48.00% |
| NVDA260116P00420000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 21.00 | 19.05 | 21.30 | 0.00 | - | 1 | 1,052 | 48.17% |
| NVDA260618P00420000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 26.35 | 26.05 | 26.80 | -4.05 | -13.32% | 1 | 37 | 46.32% |
| NVDA261218P00420000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 34.50 | 32.55 | 34.10 | 0.00 | - | 3 | 56 | 45.14% |
© 2024 Yahoo. All rights reserved.