NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00460000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 433.91 | 437.20 | 441.05 | 0.00 | - | 1 | 153 | 193.55% |
| NVDA240524C00460000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 444.19 | 437.50 | 442.35 | 0.00 | - | 5 | 6 | 159.62% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 437.60 | 442.75 | 0.00 | - | - | 1 | 134.13% |
| NVDA240621C00460000 | 2024-05-07 2:08PM EDT | 2024-06-21 | 445.66 | 439.80 | 444.65 | 0.00 | - | 5 | 997 | 110.11% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 441.35 | 446.65 | 0.00 | - | 12 | 265 | 92.36% |
| NVDA240816C00460000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 426.45 | 444.65 | 449.10 | 0.00 | - | 10 | 38 | 85.75% |
| NVDA240920C00460000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 471.93 | 447.10 | 452.85 | 0.00 | - | 17 | 335 | 79.48% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 449.95 | 455.60 | 0.00 | - | 2 | 14 | 76.49% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 453.00 | 460.95 | 0.00 | - | 1 | 35 | 75.88% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 456.65 | 462.80 | 0.00 | - | 1 | 407 | 72.62% |
| NVDA250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 459.63 | 459.70 | 465.60 | 0.00 | - | 7 | 524 | 71.25% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 466.10 | 469.35 | 0.00 | - | 2 | 5 | 71.03% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 469.25 | 472.90 | 0.00 | - | 2 | 5 | 70.35% |
| NVDA250620C00460000 | 2024-05-10 3:43PM EDT | 2025-06-20 | 480.18 | 479.35 | 482.65 | -5.52 | -1.14% | 1 | 745 | 68.23% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 499.45 | 502.60 | 0.00 | - | 26 | 432 | 66.30% |
| NVDA260116C00460000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 516.76 | 502.10 | 505.55 | 0.00 | - | 5 | 310 | 66.03% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 517.10 | 520.60 | 0.00 | - | 2 | 41 | 64.99% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 531.65 | 539.20 | 0.00 | - | 1 | 100 | 64.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00460000 | 2024-05-10 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,257 | 140.63% |
| NVDA240524P00460000 | 2024-05-10 9:33AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.20 | -0.02 | -20.00% | 3 | 17 | 123.44% |
| NVDA240531P00460000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.15 | 0.09 | 0.21 | 0.00 | - | 3 | 28 | 102.25% |
| NVDA240607P00460000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.20 | 0.01 | 0.22 | 0.00 | - | 2 | 5 | 86.33% |
| NVDA240621P00460000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.34 | 0.17 | 0.36 | -0.12 | -26.09% | 5 | 1,336 | 76.76% |
| NVDA240719P00460000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 0.61 | 0.46 | 0.69 | -0.09 | -12.86% | 1 | 916 | 65.09% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 0.87 | 1.16 | 0.00 | - | 1 | 86 | 59.33% |
| NVDA240920P00460000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 2.79 | 1.93 | 2.36 | 0.00 | - | 11 | 699 | 57.03% |
| NVDA241018P00460000 | 2024-05-10 12:51PM EDT | 2024-10-18 | 3.00 | 2.66 | 3.20 | -0.35 | -10.45% | 21 | 28 | 54.65% |
| NVDA241115P00460000 | 2024-05-10 11:46AM EDT | 2024-11-15 | 4.20 | 3.80 | 4.20 | -0.50 | -10.64% | 1 | 397 | 53.38% |
| NVDA241220P00460000 | 2024-05-10 9:40AM EDT | 2024-12-20 | 5.95 | 5.60 | 5.85 | -0.29 | -4.65% | 6 | 415 | 52.64% |
| NVDA250117P00460000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 6.80 | 6.40 | 6.95 | -0.60 | -8.11% | 4 | 1,031 | 51.26% |
| NVDA250221P00460000 | 2024-05-09 1:08PM EDT | 2025-02-21 | 8.65 | 7.55 | 9.05 | 0.00 | - | 1 | 22 | 50.41% |
| NVDA250321P00460000 | 2024-05-07 1:00PM EDT | 2025-03-21 | 9.97 | 8.65 | 10.35 | 0.00 | - | 2 | 29 | 50.68% |
| NVDA250620P00460000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 16.45 | 13.40 | 14.90 | 0.00 | - | 2 | 947 | 49.00% |
| NVDA250919P00460000 | 2024-05-10 10:43AM EDT | 2025-09-19 | 19.20 | 17.00 | 20.20 | -1.80 | -8.57% | 1 | 2 | 48.26% |
| NVDA251219P00460000 | 2024-05-09 12:53PM EDT | 2025-12-19 | 24.90 | 23.35 | 24.25 | 0.00 | - | 10 | 519 | 46.90% |
| NVDA260116P00460000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 25.95 | 24.60 | 25.55 | 0.00 | - | 1 | 169 | 46.58% |
| NVDA260618P00460000 | 2024-05-06 1:00PM EDT | 2026-06-18 | 31.95 | 32.30 | 33.15 | 0.00 | - | 2 | 31 | 45.46% |
| NVDA261218P00460000 | 2024-05-10 12:05PM EDT | 2026-12-18 | 41.45 | 40.65 | 41.85 | +0.15 | +0.36% | 1 | 101 | 44.44% |
© 2024 Yahoo. All rights reserved.