NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00830000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 68.50 | 67.40 | 71.15 | +9.72 | +16.54% | 172 | 1,318 | 83.06% |
| NVDA240517C00830000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 71.60 | 70.10 | 72.55 | +7.28 | +11.32% | 999 | 2,419 | 46.97% |
| NVDA240524C00830000 | 2024-05-10 2:43PM EDT | 2024-05-24 | 90.51 | 89.75 | 91.10 | +3.37 | +3.87% | 45 | 799 | 69.42% |
| NVDA240531C00830000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 93.70 | 92.80 | 95.55 | +5.30 | +6.00% | 24 | 426 | 62.47% |
| NVDA240607C00830000 | 2024-05-09 10:51AM EDT | 2024-06-07 | 100.17 | 96.80 | 99.65 | +6.07 | +6.45% | 6 | 48 | 59.15% |
| NVDA240614C00830000 | 2024-05-10 2:20PM EDT | 2024-06-14 | 104.58 | 101.60 | 104.05 | -7.69 | -6.85% | 1 | 2 | 57.82% |
| NVDA240621C00830000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 105.60 | 105.30 | 107.35 | +3.95 | +3.89% | 69 | 2,287 | 56.16% |
| NVDA240628C00830000 | 2024-05-09 2:53PM EDT | 2024-06-28 | 107.23 | 107.65 | 112.80 | 0.00 | - | 2 | 1 | 55.41% |
| NVDA240719C00830000 | 2024-05-10 9:51AM EDT | 2024-07-19 | 129.00 | 118.80 | 119.60 | +12.45 | +10.68% | 4 | 242 | 52.84% |
| NVDA240816C00830000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 130.94 | 130.95 | 132.25 | +4.85 | +3.85% | 2 | 706 | 52.07% |
| NVDA241018C00830000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 160.50 | 158.80 | 160.60 | +5.90 | +3.82% | 4 | 115 | 53.51% |
| NVDA241115C00830000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 169.40 | 169.20 | 171.15 | -12.27 | -6.75% | 8 | 98 | 53.80% |
| NVDA241220C00830000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 184.11 | 183.05 | 184.55 | -15.68 | -7.85% | 4 | 35 | 54.68% |
| NVDA250117C00830000 | 2024-05-10 12:40PM EDT | 2025-01-17 | 190.00 | 190.45 | 192.15 | +4.78 | +2.58% | 46 | 3,046 | 54.28% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 201.70 | 203.70 | 0.00 | - | 12 | 127 | 54.76% |
| NVDA250321C00830000 | 2024-05-10 9:50AM EDT | 2025-03-21 | 221.15 | 209.80 | 211.90 | +15.45 | +7.51% | 47 | 290 | 54.93% |
| NVDA250620C00830000 | 2024-05-10 3:42PM EDT | 2025-06-20 | 234.07 | 234.00 | 236.05 | +7.37 | +3.25% | 1 | 388 | 55.38% |
| NVDA251219C00830000 | 2024-05-09 12:44PM EDT | 2025-12-19 | 272.23 | 274.85 | 277.65 | 0.00 | - | 2 | 327 | 56.03% |
| NVDA260116C00830000 | 2024-05-10 9:49AM EDT | 2026-01-16 | 282.45 | 280.00 | 282.80 | -12.80 | -4.34% | 9 | 287 | 55.98% |
| NVDA260618C00830000 | 2024-05-08 10:49AM EDT | 2026-06-18 | 319.77 | 308.85 | 311.55 | 0.00 | - | 1 | 146 | 56.34% |
| NVDA261218C00830000 | 2024-05-09 9:49AM EDT | 2026-12-18 | 330.00 | 337.00 | 343.05 | 0.00 | - | 1 | 246 | 56.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00830000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,632 | 5,092 | 51.56% |
| NVDA240517P00830000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.81 | 1.73 | 1.85 | -3.31 | -64.65% | 2,639 | 5,009 | 38.67% |
| NVDA240524P00830000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 19.75 | 19.45 | 20.05 | -5.45 | -21.63% | 229 | 613 | 66.21% |
| NVDA240531P00830000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 23.83 | 22.70 | 23.20 | -4.82 | -16.82% | 50 | 518 | 59.14% |
| NVDA240607P00830000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 26.16 | 25.85 | 26.65 | -6.49 | -19.88% | 48 | 143 | 55.43% |
| NVDA240614P00830000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 32.40 | 29.35 | 30.45 | -3.59 | -9.97% | 2 | 21 | 53.56% |
| NVDA240621P00830000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 32.25 | 31.90 | 32.70 | -5.06 | -13.56% | 37 | 1,219 | 51.28% |
| NVDA240628P00830000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 36.25 | 33.10 | 36.40 | -3.25 | -8.23% | 2 | 14 | 51.11% |
| NVDA240719P00830000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 41.95 | 41.35 | 41.85 | -4.80 | -10.27% | 103 | 277 | 46.80% |
| NVDA240816P00830000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 51.15 | 50.50 | 51.20 | -5.45 | -9.63% | 28 | 280 | 45.23% |
| NVDA241018P00830000 | 2024-05-10 10:12AM EDT | 2024-10-18 | 72.80 | 71.10 | 71.80 | +0.34 | +0.47% | 6 | 171 | 44.83% |
| NVDA241115P00830000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 80.10 | 78.30 | 79.20 | -3.76 | -4.48% | 10 | 95 | 44.51% |
| NVDA241220P00830000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 89.55 | 87.70 | 88.50 | +2.55 | +2.93% | 3 | 26 | 44.49% |
| NVDA250117P00830000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 93.60 | 92.15 | 93.10 | -4.67 | -4.75% | 5 | 285 | 43.63% |
| NVDA250221P00830000 | 2024-05-10 1:35PM EDT | 2025-02-21 | 100.15 | 99.40 | 100.65 | -5.55 | -5.25% | 7 | 78 | 43.46% |
| NVDA250321P00830000 | 2024-05-07 3:08PM EDT | 2025-03-21 | 106.40 | 104.65 | 105.90 | 0.00 | - | 6 | 393 | 43.20% |
| NVDA250620P00830000 | 2024-05-09 3:46PM EDT | 2025-06-20 | 125.50 | 119.75 | 120.90 | 0.00 | - | 1 | 221 | 42.36% |
| NVDA251219P00830000 | 2024-05-10 2:56PM EDT | 2025-12-19 | 145.46 | 144.55 | 146.05 | -8.87 | -5.75% | 29 | 106 | 41.21% |
| NVDA260116P00830000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 150.25 | 147.30 | 148.80 | 0.00 | - | 3 | 40 | 40.91% |
| NVDA260618P00830000 | 2024-05-07 10:11AM EDT | 2026-06-18 | 166.39 | 163.55 | 165.45 | 0.00 | - | 1 | 8 | 40.12% |
| NVDA261218P00830000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 178.85 | 177.00 | 184.55 | 0.00 | - | 20 | 136 | 39.69% |
© 2024 Yahoo. All rights reserved.