NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00470000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 427.31 | 427.30 | 431.15 | -22.44 | -4.99% | 2 | 2 | 512.11% |
| NVDA240517C00470000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 417.72 | 427.20 | 431.05 | 0.00 | - | 1 | 438 | 175.68% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 411.54 | 427.25 | 432.35 | 0.00 | - | 1 | 3 | 147.27% |
| NVDA240531C00470000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 431.00 | 427.55 | 432.80 | +80.40 | +22.93% | 1 | 3 | 127.25% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 427.95 | 433.00 | 0.00 | - | 1 | 1 | 114.18% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 429.90 | 435.15 | 0.00 | - | 1 | 1,599 | 107.37% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 432.55 | 436.60 | 0.00 | - | 3 | 197 | 91.08% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 434.95 | 439.20 | 0.00 | - | 2 | 34 | 83.43% |
| NVDA240920C00470000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 452.48 | 437.60 | 443.30 | 0.00 | - | 2 | 198 | 77.84% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 440.50 | 446.15 | 0.00 | - | 22 | 12 | 74.97% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 443.70 | 451.65 | 0.00 | - | 4 | 9 | 74.48% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 447.45 | 453.55 | 0.00 | - | 2 | 205 | 71.34% |
| NVDA250117C00470000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 475.64 | 453.20 | 456.80 | 0.00 | - | 1 | 1,645 | 71.36% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 457.30 | 460.60 | 0.00 | - | 3 | 23 | 70.05% |
| NVDA250321C00470000 | 2024-05-09 10:11AM EDT | 2025-03-21 | 455.27 | 460.25 | 463.90 | 0.00 | - | 4 | 24 | 69.18% |
| NVDA250620C00470000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 469.35 | 471.15 | 474.35 | -4.15 | -0.88% | 1 | 156 | 67.48% |
| NVDA250919C00470000 | 2024-05-09 2:24PM EDT | 2025-09-19 | 472.87 | 479.25 | 487.20 | 0.00 | - | 1 | 1 | 66.42% |
| NVDA251219C00470000 | 2024-05-10 11:42AM EDT | 2025-12-19 | 492.50 | 491.30 | 494.90 | +67.65 | +15.92% | 1 | 339 | 65.57% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 484.30 | 487.55 | 0.00 | - | 2 | 155 | 60.88% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 510.05 | 513.60 | 0.00 | - | 1 | 94 | 64.52% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 526.20 | 532.50 | 0.00 | - | 8 | 37 | 63.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 350.00% |
| NVDA240517P00470000 | 2024-05-10 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 637 | 121.88% |
| NVDA240524P00470000 | 2024-05-09 2:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.18 | 0.00 | - | 251 | 886 | 111.72% |
| NVDA240531P00470000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 0.17 | 0.07 | 0.18 | +0.01 | +6.25% | 500 | 10 | 95.12% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.24 | 0.02 | 0.24 | 0.00 | - | 1 | 1 | 83.20% |
| NVDA240614P00470000 | 2024-05-06 10:05AM EDT | 2024-06-14 | 0.30 | 0.03 | 0.41 | 0.00 | - | 7 | 8 | 78.81% |
| NVDA240621P00470000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.33 | 0.20 | 0.39 | -0.12 | -26.67% | 27 | 2,039 | 74.46% |
| NVDA240719P00470000 | 2024-05-06 12:41PM EDT | 2024-07-19 | 0.93 | 0.53 | 0.76 | 0.00 | - | 1 | 321 | 63.65% |
| NVDA240816P00470000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.39 | 0.98 | 1.29 | 0.00 | - | 10 | 80 | 58.22% |
| NVDA240920P00470000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 2.54 | 2.18 | 2.61 | -0.16 | -5.93% | 1 | 1,073 | 56.20% |
| NVDA241018P00470000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 3.78 | 2.97 | 3.50 | 0.00 | - | 2 | 676 | 53.87% |
| NVDA241115P00470000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 5.00 | 4.05 | 4.75 | 0.00 | - | 2 | 87 | 52.70% |
| NVDA241220P00470000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 6.27 | 5.80 | 6.60 | -0.58 | -8.47% | 1 | 763 | 51.92% |
| NVDA250117P00470000 | 2024-05-09 2:00PM EDT | 2025-01-17 | 8.05 | 6.95 | 7.70 | 0.00 | - | 2 | 1,185 | 50.76% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 8.20 | 9.80 | 0.00 | - | 1 | 12 | 50.89% |
| NVDA250321P00470000 | 2024-05-08 3:05PM EDT | 2025-03-21 | 11.00 | 10.25 | 11.20 | 0.00 | - | 3 | 66 | 50.19% |
| NVDA250620P00470000 | 2024-05-07 10:50AM EDT | 2025-06-20 | 15.45 | 15.00 | 15.50 | -0.60 | -3.74% | 10 | 650 | 48.15% |
| NVDA250919P00470000 | 2024-05-07 10:18AM EDT | 2025-09-19 | 21.75 | 18.95 | 21.45 | 0.00 | - | 1 | 1 | 47.79% |
| NVDA251219P00470000 | 2024-05-06 2:31PM EDT | 2025-12-19 | 25.45 | 25.10 | 25.90 | 0.00 | - | 5 | 502 | 46.61% |
| NVDA260116P00470000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 28.65 | 26.55 | 27.15 | 0.00 | - | 1 | 474 | 46.24% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 34.35 | 35.10 | 0.00 | - | 1 | 126 | 45.17% |
| NVDA261218P00470000 | 2024-05-07 3:37PM EDT | 2026-12-18 | 43.85 | 43.05 | 44.25 | 0.00 | - | 1 | 140 | 44.23% |
© 2024 Yahoo. All rights reserved.