NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00510000 | 2024-05-10 10:15AM EDT | 2024-05-10 | 388.60 | 387.30 | 391.10 | -22.90 | -5.57% | 7 | 7 | 449.41% |
| NVDA240517C00510000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 389.20 | 387.25 | 391.05 | -0.66 | -0.17% | 7 | 252 | 156.45% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 387.45 | 392.45 | 0.00 | - | 1 | 1 | 133.01% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 387.75 | 393.00 | 0.00 | - | - | 1 | 115.14% |
| NVDA240621C00510000 | 2024-05-10 12:07PM EDT | 2024-06-21 | 388.24 | 390.10 | 394.50 | +2.74 | +0.71% | 2 | 635 | 94.35% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 393.60 | 397.15 | 0.00 | - | 18 | 102 | 83.45% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 395.95 | 400.60 | 0.00 | - | 12 | 99 | 76.89% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 400.40 | 405.35 | 0.00 | - | 2 | 274 | 73.18% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 403.10 | 408.70 | 0.00 | - | 1 | 9 | 70.29% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 408.40 | 413.60 | 0.00 | - | 2 | 14 | 70.20% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 414.30 | 417.00 | 0.00 | - | 2 | 274 | 68.59% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 418.25 | 420.85 | 0.00 | - | 20 | 511 | 67.74% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 422.70 | 426.00 | 0.00 | - | 1 | 18 | 66.86% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 438.75 | 442.00 | 0.00 | - | 1 | 218 | 65.00% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 461.95 | 465.55 | 0.00 | - | 10 | 640 | 63.78% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 465.20 | 468.85 | 0.00 | - | 1 | 55 | 63.60% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 482.85 | 486.40 | 0.00 | - | 1 | 72 | 63.03% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 500.70 | 506.85 | 0.00 | - | 6 | 124 | 62.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 67 | 306.25% |
| NVDA240517P00510000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 7 | 674 | 122.66% |
| NVDA240524P00510000 | 2024-05-08 9:42AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.26 | -0.05 | -26.32% | 2 | 81 | 103.91% |
| NVDA240531P00510000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.28 | -0.03 | -13.04% | 5 | 14 | 87.11% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 0.47 | 0.11 | 0.33 | 0.00 | - | 2 | 13 | 77.54% |
| NVDA240614P00510000 | 2024-05-07 12:47PM EDT | 2024-06-14 | 0.52 | 0.14 | 0.53 | 0.00 | - | - | 3 | 72.95% |
| NVDA240621P00510000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 5 | 1,061 | 69.14% |
| NVDA240719P00510000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 1.28 | 0.89 | 1.12 | 0.00 | - | 2 | 390 | 59.81% |
| NVDA240816P00510000 | 2024-05-09 12:33PM EDT | 2024-08-16 | 2.24 | 1.62 | 1.93 | 0.00 | - | 1 | 182 | 55.23% |
| NVDA240920P00510000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 3.90 | 3.40 | 3.95 | -0.45 | -10.34% | 3 | 270 | 53.91% |
| NVDA241018P00510000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 5.15 | 4.60 | 5.20 | -0.56 | -9.81% | 1 | 38 | 51.89% |
| NVDA241115P00510000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 6.65 | 6.10 | 6.90 | -0.75 | -10.14% | 1 | 211 | 50.87% |
| NVDA241220P00510000 | 2024-05-10 11:26AM EDT | 2024-12-20 | 9.30 | 8.50 | 9.40 | -0.71 | -7.09% | 1 | 278 | 50.30% |
| NVDA250117P00510000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 11.05 | 10.15 | 10.65 | 0.00 | - | 2 | 589 | 49.51% |
| NVDA250221P00510000 | 2024-05-06 1:27PM EDT | 2025-02-21 | 13.30 | 11.85 | 13.65 | 0.00 | - | 2 | 29 | 49.50% |
| NVDA250620P00510000 | 2024-05-06 3:43PM EDT | 2025-06-20 | 20.78 | 20.50 | 21.25 | 0.00 | - | 2 | 236 | 47.32% |
| NVDA251219P00510000 | 2024-05-10 12:48PM EDT | 2025-12-19 | 33.43 | 32.80 | 33.50 | -1.57 | -4.49% | 19 | 292 | 45.77% |
| NVDA260116P00510000 | 2024-05-06 2:35PM EDT | 2026-01-16 | 34.59 | 34.40 | 35.05 | 0.00 | - | 2 | 594 | 45.46% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 45.95% |
| NVDA261218P00510000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 55.30 | 53.30 | 54.75 | 0.00 | - | 5 | 166 | 43.58% |
© 2024 Yahoo. All rights reserved.