NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01020000 | 2024-05-10 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,097 | 2,703 | 73.44% |
| NVDA240517C01020000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.68 | -0.53 | -44.92% | 2,002 | 3,295 | 44.70% |
| NVDA240524C01020000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 13.70 | 13.35 | 13.85 | -0.09 | -0.65% | 347 | 677 | 69.54% |
| NVDA240531C01020000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 16.50 | 16.40 | 17.00 | +0.05 | +0.30% | 294 | 321 | 62.23% |
| NVDA240607C01020000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 19.60 | 20.00 | 20.05 | -0.60 | -2.97% | 121 | 81 | 58.46% |
| NVDA240614C01020000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 23.50 | 23.25 | 24.40 | -0.14 | -0.59% | 12 | 14 | 56.64% |
| NVDA240621C01020000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 26.29 | 26.10 | 26.95 | +0.83 | +3.26% | 36 | 2,354 | 54.46% |
| NVDA240719C01020000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 38.25 | 37.90 | 38.55 | +2.05 | +5.66% | 8 | 600 | 50.83% |
| NVDA240816C01020000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 50.00 | 50.05 | 50.65 | +1.08 | +2.21% | 5 | 577 | 50.08% |
| NVDA240920C01020000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 69.20 | 69.05 | 69.70 | +3.05 | +4.61% | 6 | 452 | 52.20% |
| NVDA241018C01020000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 78.45 | 78.30 | 79.20 | +3.22 | +4.28% | 6 | 136 | 51.49% |
| NVDA241115C01020000 | 2024-05-09 2:19PM EDT | 2024-11-15 | 87.20 | 88.95 | 89.95 | 0.00 | - | 11 | 132 | 51.75% |
| NVDA241220C01020000 | 2024-05-09 10:15AM EDT | 2024-12-20 | 101.05 | 102.90 | 103.90 | 0.00 | - | 2 | 319 | 52.55% |
| NVDA250117C01020000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 111.05 | 110.60 | 111.60 | +3.05 | +2.82% | 15 | 1,703 | 52.14% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 124.50 | 122.50 | 123.60 | 0.00 | - | 1 | 166 | 52.63% |
| NVDA250321C01020000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 128.97 | 131.05 | 132.20 | 0.00 | - | 1 | 133 | 52.81% |
| NVDA250620C01020000 | 2024-05-10 1:02PM EDT | 2025-06-20 | 157.45 | 155.65 | 157.70 | -15.55 | -8.99% | 3 | 455 | 53.15% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 177.00 | 182.15 | 0.00 | - | 1 | 60 | 53.54% |
| NVDA251219C01020000 | 2024-05-10 3:55PM EDT | 2025-12-19 | 200.97 | 200.70 | 203.15 | -6.03 | -2.91% | 1 | 62 | 54.18% |
| NVDA260116C01020000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 205.30 | 205.90 | 208.40 | -5.15 | -2.45% | 2 | 56 | 54.07% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 236.00 | 239.35 | 0.00 | - | 22 | 69 | 54.38% |
| NVDA261218C01020000 | 2024-05-10 11:10AM EDT | 2026-12-18 | 271.08 | 268.15 | 273.50 | +6.13 | +2.31% | 1 | 144 | 54.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01020000 | 2024-05-09 10:10AM EDT | 2024-05-10 | 128.25 | 116.05 | 126.40 | 0.00 | - | 2 | 1 | 73.44% |
| NVDA240517P01020000 | 2024-05-10 10:22AM EDT | 2024-05-17 | 119.00 | 120.30 | 122.85 | -10.75 | -8.29% | 30 | 122 | 52.59% |
| NVDA240524P01020000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 133.00 | 131.20 | 133.70 | -11.05 | -7.67% | 1 | 15 | 64.83% |
| NVDA240531P01020000 | 2024-05-09 10:03AM EDT | 2024-05-31 | 143.40 | 133.55 | 136.45 | 0.00 | - | 2 | 4 | 57.72% |
| NVDA240607P01020000 | 2024-05-09 12:37PM EDT | 2024-06-07 | 145.85 | 135.90 | 139.90 | 0.00 | - | 12 | 3 | 54.18% |
| NVDA240614P01020000 | 2024-05-09 1:22PM EDT | 2024-06-14 | 150.25 | 138.55 | 143.55 | 0.00 | - | 12 | 5 | 52.26% |
| NVDA240621P01020000 | 2024-05-10 9:51AM EDT | 2024-06-21 | 137.45 | 140.45 | 144.75 | -12.80 | -8.52% | 4 | 262 | 51.55% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 144.00 | 149.55 | 152.05 | -71.45 | -33.16% | 2 | 110 | 45.57% |
| NVDA240816P01020000 | 2024-05-10 10:16AM EDT | 2024-08-16 | 161.00 | 158.20 | 161.25 | +5.25 | +3.37% | 1 | 152 | 44.13% |
| NVDA240920P01020000 | 2024-05-10 11:02AM EDT | 2024-09-20 | 174.78 | 169.55 | 175.90 | -21.17 | -10.80% | 1 | 147 | 45.18% |
| NVDA241018P01020000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 184.15 | 177.75 | 180.00 | 0.00 | - | 2 | 42 | 42.89% |
| NVDA241115P01020000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 187.20 | 184.55 | 188.50 | 0.00 | - | 11 | 71 | 43.02% |
| NVDA241220P01020000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 196.82 | 194.00 | 196.55 | -3.98 | -1.98% | 10 | 271 | 42.47% |
| NVDA250117P01020000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 195.10 | 198.25 | 201.15 | 0.00 | - | 2 | 191 | 41.63% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 205.80 | 208.35 | 0.00 | - | 6 | 25 | 41.32% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 209.95 | 213.65 | 0.00 | - | 8 | 8 | 41.05% |
| NVDA250620P01020000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 224.75 | 226.05 | 229.25 | 0.00 | - | 4 | 36 | 40.32% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 47.50% |
| NVDA260116P01020000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 248.55 | 253.35 | 257.05 | 0.00 | - | 2 | 71 | 38.73% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 269.40 | 274.50 | 0.00 | - | 8 | 6 | 38.03% |
| NVDA261218P01020000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 279.53 | 279.30 | 293.30 | 0.00 | - | 2 | 9 | 37.44% |
© 2024 Yahoo. All rights reserved.