NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00610000 | 2024-04-25 12:13PM EDT | 2024-05-03 | 206.66 | 264.05 | 272.20 | 0.00 | - | 10 | 15 | 123.97% |
| NVDA240510C00610000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 190.20 | 264.90 | 273.20 | 0.00 | - | 8 | 12 | 99.29% |
| NVDA240517C00610000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 266.92 | 266.10 | 273.80 | +58.32 | +27.96% | 2 | 1,298 | 87.56% |
| NVDA240531C00610000 | 2024-04-17 2:29PM EDT | 2024-05-31 | 249.80 | 270.05 | 276.00 | 0.00 | - | - | 1 | 79.93% |
| NVDA240621C00610000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 242.15 | 275.10 | 278.45 | +11.75 | +5.10% | 4 | 456 | 71.72% |
| NVDA240719C00610000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 277.60 | 277.70 | 286.35 | +58.75 | +26.84% | 5 | 192 | 66.47% |
| NVDA240816C00610000 | 2024-04-26 12:40PM EDT | 2024-08-16 | 285.89 | 285.40 | 290.50 | +55.79 | +24.25% | 7 | 165 | 64.21% |
| NVDA240920C00610000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 296.45 | 294.25 | 300.90 | +70.35 | +31.11% | 14 | 597 | 64.38% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 297.60 | 305.60 | 0.00 | - | 5 | 0 | 61.97% |
| NVDA241115C00610000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 279.33 | 306.10 | 312.10 | 0.00 | - | 11 | 60 | 62.45% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 315.35 | 317.70 | 0.00 | - | 3 | 210 | 61.98% |
| NVDA250117C00610000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 262.15 | 320.85 | 322.75 | 0.00 | - | 2 | 480 | 61.44% |
| NVDA250221C00610000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 324.50 | 328.50 | 330.55 | -26.05 | -7.43% | 6 | 29 | 61.54% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 350.20 | 352.95 | 0.00 | - | 2 | 436 | 60.93% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 385.00 | 380.75 | 383.15 | 0.00 | - | 1 | 252 | 60.73% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 384.70 | 387.35 | 0.00 | - | 1 | 129 | 60.64% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 53.04% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 427.85 | 432.85 | 0.00 | - | 3 | 71 | 60.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00610000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 596 | 808 | 94.73% |
| NVDA240510P00610000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.29 | 0.22 | 0.30 | -0.17 | -36.96% | 24 | 215 | 75.98% |
| NVDA240517P00610000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 0.59 | 0.44 | 0.51 | -0.23 | -28.05% | 27 | 2,382 | 66.89% |
| NVDA240524P00610000 | 2024-04-26 3:29PM EDT | 2024-05-24 | 2.08 | 1.85 | 2.18 | -1.01 | -32.69% | 12 | 155 | 72.36% |
| NVDA240531P00610000 | 2024-04-26 11:02AM EDT | 2024-05-31 | 2.69 | 2.36 | 2.94 | -1.21 | -31.03% | 15 | 102 | 68.09% |
| NVDA240621P00610000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 4.65 | 4.25 | 4.50 | -1.75 | -27.34% | 55 | 1,172 | 59.62% |
| NVDA240719P00610000 | 2024-04-26 1:05PM EDT | 2024-07-19 | 7.40 | 7.00 | 7.30 | -2.25 | -23.32% | 26 | 589 | 54.55% |
| NVDA240816P00610000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 10.61 | 9.75 | 10.45 | -5.51 | -34.18% | 26 | 247 | 51.69% |
| NVDA240920P00610000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 16.20 | 15.55 | 16.05 | -4.04 | -19.96% | 8 | 521 | 51.42% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 18.40 | 19.40 | 0.00 | - | 6 | 81 | 50.36% |
| NVDA241115P00610000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 23.20 | 21.95 | 22.60 | -3.55 | -13.27% | 17 | 96 | 49.26% |
| NVDA241220P00610000 | 2024-04-26 2:57PM EDT | 2024-12-20 | 27.50 | 26.75 | 27.55 | -4.75 | -14.73% | 17 | 238 | 48.87% |
| NVDA250117P00610000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 30.30 | 28.95 | 30.10 | -9.20 | -23.29% | 9 | 774 | 47.80% |
| NVDA250221P00610000 | 2024-04-26 2:51PM EDT | 2025-02-21 | 34.80 | 33.65 | 34.60 | +4.05 | +13.17% | 2 | 47 | 47.46% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 44.10 | 46.35 | 47.40 | 0.00 | - | 1 | 235 | 45.91% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 2025-12-19 | 58.22 | 63.35 | 64.60 | 0.00 | - | 2 | 0 | 44.37% |
| NVDA260116P00610000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 66.32 | 65.35 | 66.70 | -2.11 | -3.08% | 8 | 60 | 44.07% |
| NVDA260618P00610000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 77.11 | 76.85 | 78.35 | -4.06 | -5.00% | 5 | 54 | 42.95% |
| NVDA261218P00610000 | 2024-04-25 1:43PM EDT | 2026-12-18 | 90.15 | 87.65 | 90.65 | -4.85 | -5.11% | 1 | 75 | 41.87% |
© 2024 Yahoo. All rights reserved.