NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00940000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18,372 | 0 | 25.00% |
| NVDA240517C00940000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3,261 | 0 | 6.25% |
| NVDA240524C00940000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 31.80 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| NVDA240531C00940000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 36.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA240607C00940000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 39.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA240614C00940000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 44.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA240621C00940000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 47.75 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| NVDA240719C00940000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 61.45 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| NVDA240816C00940000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 75.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA240920C00940000 | 2024-05-09 2:31PM EDT | 2024-09-20 | 95.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA241018C00940000 | 2024-05-09 3:17PM EDT | 2024-10-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA241115C00940000 | 2024-05-09 2:31PM EDT | 2024-11-15 | 116.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA241220C00940000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 128.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA250117C00940000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 139.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250221C00940000 | 2024-05-06 1:11PM EDT | 2025-02-21 | 168.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA250321C00940000 | 2024-05-09 11:07AM EDT | 2025-03-21 | 160.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620C00940000 | 2024-05-08 3:28PM EDT | 2025-06-20 | 191.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250919C00940000 | 2024-05-08 9:46AM EDT | 2025-09-19 | 215.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116C00940000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 234.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA260618C00940000 | 2024-05-09 1:30PM EDT | 2026-06-18 | 261.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218C00940000 | 2024-05-08 10:06AM EDT | 2026-12-18 | 306.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00940000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 52.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| NVDA240517P00940000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 81.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240531P00940000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 87.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P00940000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 81.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P00940000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 91.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00940000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 95.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240628P00940000 | 2024-05-09 1:59PM EDT | 2024-06-28 | 97.70 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NVDA240719P00940000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 103.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240816P00940000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 113.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240920P00940000 | 2024-05-09 11:46AM EDT | 2024-09-20 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00940000 | 2024-05-07 1:43PM EDT | 2024-11-15 | 132.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00940000 | 2024-05-08 11:15AM EDT | 2024-12-20 | 146.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250117P00940000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 147.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00940000 | 2024-05-08 11:43AM EDT | 2025-03-21 | 165.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00940000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 211.15 | 214.25 | 0.00 | - | 2 | 31 | 40.83% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00940000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 234.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.