NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 448.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00440000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 444.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00440000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 484.41 | 0.00 | 0.00 | 0.00 | - | 3 | 4,577 | 0.00% |
| NVDA240719C00440000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 454.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA240920C00440000 | 2024-05-06 12:19PM EDT | 2024-09-20 | 490.42 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00440000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 426.33 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| NVDA250117C00440000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321C00440000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 508.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 0.00 | 0.00 | 0.00 | - | 319 | 558 | 0.00% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 535.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 24.73% |
| NVDA261218C00440000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 535.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 779 | 922 | 50.00% |
| NVDA240517P00440000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 874 | 50.00% |
| NVDA240524P00440000 | 2024-05-02 11:03AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| NVDA240531P00440000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| NVDA240607P00440000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVDA240621P00440000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 4,835 | 50.00% |
| NVDA240719P00440000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00440000 | 2024-05-06 11:14AM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| NVDA240920P00440000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 25.00% |
| NVDA241018P00440000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00440000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 5.22 | 0.00 | 0.00 | 0.00 | - | 9 | 952 | 12.50% |
| NVDA250117P00440000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,694 | 12.50% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00440000 | 2024-05-06 1:21PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00440000 | 2024-05-06 9:41AM EDT | 2025-12-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| NVDA260116P00440000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 369 | 12.50% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 12.50% |
| NVDA261218P00440000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
© 2024 Yahoo. All rights reserved.