NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01190000 | 2024-05-09 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 418 | 153.13% |
| NVDA240517C01190000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 120 | 484 | 66.41% |
| NVDA240524C01190000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 2.08 | 1.77 | 2.10 | -0.44 | -17.46% | 19 | 131 | 74.61% |
| NVDA240531C01190000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 3.05 | 2.71 | 3.05 | -0.85 | -21.79% | 4 | 48 | 66.24% |
| NVDA240607C01190000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 4.07 | 3.80 | 4.20 | -0.53 | -11.52% | 9 | 10 | 61.59% |
| NVDA240614C01190000 | 2024-05-09 1:11PM EDT | 2024-06-14 | 6.50 | 5.00 | 5.65 | 0.00 | - | 2 | 22 | 58.78% |
| NVDA240621C01190000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 6.43 | 6.45 | 6.70 | -0.22 | -3.31% | 81 | 11,263 | 56.45% |
| NVDA240719C01190000 | 2024-05-10 11:19AM EDT | 2024-07-19 | 12.76 | 11.80 | 12.10 | +1.02 | +8.69% | 1 | 660 | 51.21% |
| NVDA240816C01190000 | 2024-05-09 12:18PM EDT | 2024-08-16 | 22.04 | 18.80 | 19.30 | +2.54 | +13.03% | 1 | 101 | 50.08% |
| NVDA240920C01190000 | 2024-05-09 2:28PM EDT | 2024-09-20 | 31.91 | 32.05 | 32.60 | 0.00 | - | 18 | 89 | 51.57% |
| NVDA241018C01190000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 40.10 | 39.30 | 39.85 | +1.22 | +3.14% | 7 | 106 | 50.78% |
| NVDA241115C01190000 | 2024-05-06 2:21PM EDT | 2024-11-15 | 59.10 | 47.75 | 48.55 | 0.00 | - | 3 | 67 | 50.91% |
| NVDA241220C01190000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 58.55 | 59.50 | 60.60 | 0.00 | - | 17 | 74 | 51.65% |
| NVDA250117C01190000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 66.90 | 66.25 | 67.10 | +18.90 | +39.38% | 1 | 130 | 51.19% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 76.95 | 78.00 | 0.00 | - | 1 | 35 | 51.67% |
| NVDA250620C01190000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 107.00 | 108.30 | 109.60 | 0.00 | - | 3 | 176 | 52.18% |
| NVDA251219C01190000 | 2024-05-08 1:20PM EDT | 2025-12-19 | 155.75 | 151.10 | 152.80 | 0.00 | - | 34 | 74 | 52.93% |
| NVDA260116C01190000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 170.61 | 156.85 | 158.15 | 0.00 | - | 2 | 19 | 52.91% |
| NVDA260618C01190000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 165.02 | 186.80 | 190.55 | 0.00 | - | 2 | 1 | 53.35% |
| NVDA261218C01190000 | 2024-05-09 12:47PM EDT | 2026-12-18 | 219.10 | 220.15 | 223.60 | 0.00 | - | 1 | 48 | 53.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01190000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 290.07 | 285.00 | 297.40 | 0.00 | - | - | 0 | 364.87% |
| NVDA240517P01190000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 281.89 | 285.80 | 296.20 | 0.00 | - | 2 | 0 | 122.88% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 289.05 | 293.35 | 0.00 | - | - | 0 | 75.92% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 292.00 | 297.70 | 0.00 | - | 2 | 10 | 56.29% |
| NVDA240719P01190000 | 2024-05-10 9:46AM EDT | 2024-07-19 | 291.00 | 294.75 | 299.20 | -2.00 | -0.68% | 2 | 23 | 46.07% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 298.85 | 303.15 | 0.00 | - | 2 | 3 | 43.38% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 56.52% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 96.33% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 54.63% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 51.60% |
| NVDA250117P01190000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 335.22 | 321.60 | 330.40 | 0.00 | - | 5 | 17 | 40.50% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 57.44% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 43.71% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 43.75% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 55.79% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 40.30% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 40.18% |
© 2024 Yahoo. All rights reserved.