NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 307.23 | 306.00 | 312.10 | +59.43 | +23.98% | 1 | 48 | 162.84% |
| NVDA240510C00570000 | 2024-04-23 1:07PM EDT | 2024-05-10 | 250.36 | 304.65 | 313.10 | 0.00 | - | 1 | 1 | 113.09% |
| NVDA240517C00570000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 296.80 | 306.00 | 313.45 | +35.07 | +13.40% | 2 | 354 | 99.63% |
| NVDA240524C00570000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 266.52 | 309.70 | 313.45 | 0.00 | - | 1 | 7 | 96.47% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 308.70 | 314.75 | 0.00 | - | 2 | 4 | 86.91% |
| NVDA240621C00570000 | 2024-04-26 12:46PM EDT | 2024-06-21 | 312.06 | 313.15 | 316.20 | +71.66 | +29.81% | 1 | 822 | 77.14% |
| NVDA240719C00570000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 264.70 | 316.95 | 321.35 | 0.00 | - | 7 | 197 | 71.21% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 316.00 | 330.90 | +65.30 | +24.76% | 3 | 218 | 67.46% |
| NVDA240920C00570000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 327.22 | 328.75 | 333.60 | +63.02 | +23.85% | 1 | 315 | 66.79% |
| NVDA241018C00570000 | 2024-04-22 10:24AM EDT | 2024-10-18 | 236.41 | 330.90 | 339.40 | 0.00 | - | 4 | 0 | 64.61% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 338.05 | 344.70 | 0.00 | - | 1 | 17 | 64.67% |
| NVDA241220C00570000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 292.21 | 346.60 | 349.35 | 0.00 | - | 1 | 234 | 64.06% |
| NVDA250117C00570000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 351.28 | 349.70 | 356.25 | +47.23 | +15.53% | 1 | 972 | 63.59% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 357.95 | 360.85 | 0.00 | - | 3 | 153 | 63.29% |
| NVDA250620C00570000 | 2024-04-26 10:47AM EDT | 2025-06-20 | 371.03 | 376.15 | 380.85 | +40.35 | +12.20% | 2 | 131 | 62.02% |
| NVDA251219C00570000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 402.02 | 403.45 | 408.85 | +53.92 | +15.49% | 6 | 1,035 | 61.53% |
| NVDA260116C00570000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 313.50 | 409.75 | 412.45 | 0.00 | - | 6 | 76 | 61.82% |
| NVDA260618C00570000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 354.30 | 429.60 | 435.20 | 0.00 | - | 2 | 44 | 61.86% |
| NVDA261218C00570000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 353.26 | 450.05 | 454.90 | 0.00 | - | 10 | 81 | 61.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00570000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 155 | 317 | 106.25% |
| NVDA240510P00570000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.22 | -0.11 | -36.67% | 4 | 31 | 85.45% |
| NVDA240517P00570000 | 2024-04-26 2:17PM EDT | 2024-05-17 | 0.37 | 0.28 | 0.35 | -0.13 | -26.00% | 13 | 750 | 74.12% |
| NVDA240524P00570000 | 2024-04-26 2:11PM EDT | 2024-05-24 | 1.15 | 1.09 | 1.24 | -1.05 | -47.73% | 29 | 76 | 76.64% |
| NVDA240531P00570000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 1.64 | 1.39 | 1.68 | -0.56 | -25.45% | 2 | 127 | 71.62% |
| NVDA240621P00570000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 2.76 | 2.56 | 2.85 | -0.96 | -25.81% | 5 | 1,148 | 62.50% |
| NVDA240719P00570000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 4.83 | 4.40 | 4.70 | -1.35 | -21.84% | 12 | 498 | 56.59% |
| NVDA240816P00570000 | 2024-04-25 12:52PM EDT | 2024-08-16 | 7.55 | 6.45 | 6.95 | -1.55 | -17.03% | 8 | 288 | 53.42% |
| NVDA240920P00570000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 11.30 | 10.65 | 11.10 | -2.80 | -19.86% | 2 | 403 | 52.66% |
| NVDA241018P00570000 | 2024-04-26 12:34PM EDT | 2024-10-18 | 13.75 | 12.55 | 13.70 | -3.55 | -20.52% | 28 | 614 | 50.85% |
| NVDA241115P00570000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 25.93 | 15.20 | 16.60 | 0.00 | - | 2 | 174 | 50.59% |
| NVDA241220P00570000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 20.00 | 19.55 | 20.35 | -3.40 | -14.53% | 2 | 272 | 49.82% |
| NVDA250117P00570000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 22.35 | 21.45 | 22.40 | -3.25 | -12.70% | 4 | 830 | 48.64% |
| NVDA250221P00570000 | 2024-04-23 2:58PM EDT | 2025-02-21 | 26.30 | 25.30 | 26.25 | -3.20 | -10.85% | 1 | 103 | 48.29% |
| NVDA250620P00570000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 45.00 | 36.35 | 37.30 | 0.00 | - | 1 | 449 | 46.62% |
| NVDA251219P00570000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 61.33 | 51.60 | 52.70 | 0.00 | - | 1 | 0 | 45.02% |
| NVDA260116P00570000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 68.00 | 53.45 | 54.75 | 0.00 | - | 2 | 85 | 44.77% |
| NVDA260618P00570000 | 2024-04-19 10:00AM EDT | 2026-06-18 | 68.60 | 63.90 | 65.25 | 0.00 | - | 13 | 56 | 43.57% |
| NVDA261218P00570000 | 2024-04-23 3:42PM EDT | 2026-12-18 | 81.10 | 73.95 | 76.60 | 0.00 | - | 1 | 293 | 42.46% |
© 2024 Yahoo. All rights reserved.