NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01080000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| NVDA240517C01080000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| NVDA240524C01080000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 12.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NVDA240531C01080000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 15.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240607C01080000 | 2024-05-06 12:17PM EDT | 2024-06-07 | 18.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240614C01080000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 22.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621C01080000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| NVDA240719C01080000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA240816C01080000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240920C01080000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241018C01080000 | 2024-05-06 2:01PM EDT | 2024-10-18 | 74.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241115C01080000 | 2024-05-06 3:43PM EDT | 2024-11-15 | 85.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220C01080000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 85.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C01080000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 106.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250221C01080000 | 2024-05-06 11:49AM EDT | 2025-02-21 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321C01080000 | 2024-05-06 11:48AM EDT | 2025-03-21 | 127.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620C01080000 | 2024-05-06 2:41PM EDT | 2025-06-20 | 152.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C01080000 | 2024-05-06 10:29AM EDT | 2026-12-18 | 262.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01080000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 167.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-05-06 11:49AM EDT | 2024-05-17 | 161.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01080000 | 2024-05-06 12:17PM EDT | 2024-06-21 | 181.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P01080000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 239.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 63.66% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 75.17% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 57.19% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 60.00% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 71.14% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 314.15 | 319.65 | 0.00 | - | 2 | 9 | 40.59% |
| NVDA261218P01080000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 319.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.