NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 320.65 | 328.10 | 0.00 | - | 6 | 7 | 239.65% |
| NVDA240517C00580000 | 2024-05-08 10:30AM EDT | 2024-05-17 | 330.80 | 320.85 | 330.25 | +18.44 | +5.90% | 11 | 1,090 | 142.48% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 316.83 | 321.95 | 329.95 | +48.86 | +18.23% | 6 | 5 | 111.26% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 278.67 | 322.60 | 330.70 | 0.00 | - | 1 | 2 | 98.19% |
| NVDA240621C00580000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 332.39 | 328.25 | 330.40 | -10.77 | -3.14% | 2 | 696 | 81.88% |
| NVDA240719C00580000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 334.35 | 332.20 | 334.90 | +0.85 | +0.25% | 1 | 168 | 73.59% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 334.60 | 338.70 | 0.00 | - | 2 | 146 | 67.33% |
| NVDA240920C00580000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 326.90 | 343.75 | 345.65 | 0.00 | - | 3 | 383 | 67.18% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 346.05 | 350.65 | 0.00 | - | 2 | 41 | 64.51% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 353.70 | 356.00 | 0.00 | - | 2 | 65 | 64.79% |
| NVDA241220C00580000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 378.29 | 360.75 | 362.65 | 0.00 | - | 1 | 377 | 64.26% |
| NVDA250117C00580000 | 2024-05-08 11:11AM EDT | 2025-01-17 | 364.60 | 363.00 | 369.80 | +9.80 | +2.76% | 2 | 726 | 63.53% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 372.00 | 374.20 | 0.00 | - | 4 | 30 | 63.32% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 374.25 | 379.00 | 0.00 | - | 1 | 59 | 62.30% |
| NVDA250620C00580000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 403.17 | 392.20 | 394.30 | 0.00 | - | 1 | 333 | 62.30% |
| NVDA250919C00580000 | 2024-05-07 3:27PM EDT | 2025-09-19 | 408.53 | 403.65 | 411.30 | 0.00 | - | 1 | 3 | 61.83% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 419.90 | 422.40 | 0.00 | - | 1 | 207 | 61.62% |
| NVDA260116C00580000 | 2024-05-06 12:30PM EDT | 2026-01-16 | 435.78 | 421.25 | 426.65 | 0.00 | - | 1 | 332 | 61.15% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 441.40 | 446.85 | 0.00 | - | 4 | 63 | 60.78% |
| NVDA261218C00580000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 470.31 | 465.30 | 470.15 | -5.74 | -1.21% | 1 | 101 | 60.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00580000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 168.75% |
| NVDA240517P00580000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 4 | 1,107 | 98.24% |
| NVDA240524P00580000 | 2024-05-08 3:20PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.41 | -0.04 | -10.81% | 87 | 227 | 88.28% |
| NVDA240531P00580000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 0.49 | 0.46 | 0.63 | -0.13 | -20.97% | 1 | 57 | 77.56% |
| NVDA240607P00580000 | 2024-05-06 2:21PM EDT | 2024-06-07 | 0.92 | 0.65 | 0.90 | 0.00 | - | 3 | 4 | 71.24% |
| NVDA240621P00580000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 1.41 | 1.28 | 1.40 | -0.14 | -9.03% | 2 | 1,766 | 63.79% |
| NVDA240719P00580000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.70 | 2.65 | 2.83 | -0.24 | -8.16% | 8 | 432 | 56.33% |
| NVDA240816P00580000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 4.65 | 4.50 | 4.70 | -0.15 | -3.13% | 9 | 326 | 52.92% |
| NVDA240920P00580000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 8.32 | 8.25 | 8.75 | -0.33 | -3.82% | 1 | 631 | 52.38% |
| NVDA241018P00580000 | 2024-05-08 3:22PM EDT | 2024-10-18 | 10.75 | 10.45 | 10.80 | -0.25 | -2.27% | 6 | 876 | 50.46% |
| NVDA241115P00580000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 13.77 | 13.25 | 13.55 | 0.00 | - | 1 | 517 | 49.81% |
| NVDA241220P00580000 | 2024-05-07 1:24PM EDT | 2024-12-20 | 16.90 | 17.10 | 17.75 | 0.00 | - | 5 | 610 | 49.58% |
| NVDA250117P00580000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 19.60 | 19.40 | 19.85 | -0.70 | -3.45% | 7 | 752 | 48.43% |
| NVDA250221P00580000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 23.80 | 22.80 | 23.70 | -0.35 | -1.45% | 3 | 222 | 48.11% |
| NVDA250321P00580000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 26.80 | 25.55 | 26.30 | +1.00 | +3.88% | 1 | 138 | 47.60% |
| NVDA250620P00580000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 33.56 | 34.10 | 34.75 | 0.00 | - | 12 | 304 | 46.43% |
| NVDA250919P00580000 | 2024-05-02 9:53AM EDT | 2025-09-19 | 51.05 | 41.05 | 43.50 | 0.00 | - | - | 3 | 45.88% |
| NVDA251219P00580000 | 2024-05-07 11:55AM EDT | 2025-12-19 | 49.75 | 49.80 | 50.60 | 0.00 | - | 2 | 170 | 44.96% |
| NVDA260116P00580000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 50.60 | 51.75 | 52.60 | 0.00 | - | 2 | 85 | 44.68% |
| NVDA260618P00580000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 71.25 | 62.85 | 66.30 | 0.00 | - | 4 | 51 | 44.45% |
| NVDA261218P00580000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 74.95 | 74.05 | 76.25 | 0.00 | - | 1 | 668 | 42.77% |
© 2024 Yahoo. All rights reserved.