NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01200000 | 2024-05-09 11:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517C01200000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 50.00% |
| NVDA240524C01200000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| NVDA240531C01200000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA240607C01200000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240614C01200000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240621C01200000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| NVDA240719C01200000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NVDA240816C01200000 | 2024-05-09 3:22PM EDT | 2024-08-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| NVDA240920C01200000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| NVDA241018C01200000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241115C01200000 | 2024-05-09 2:36PM EDT | 2024-11-15 | 45.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241220C01200000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| NVDA250117C01200000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 61.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA250221C01200000 | 2024-05-09 10:38AM EDT | 2025-02-21 | 74.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01200000 | 2024-05-09 2:55PM EDT | 2025-03-21 | 81.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250620C01200000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 103.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| NVDA250919C01200000 | 2024-05-08 9:55AM EDT | 2025-09-19 | 135.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01200000 | 2024-05-08 1:20PM EDT | 2025-12-19 | 153.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA260116C01200000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01200000 | 2024-05-09 11:59AM EDT | 2026-06-18 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01200000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 213.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01200000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 297.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01200000 | 2024-05-07 3:39PM EDT | 2024-05-24 | 295.94 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA240531P01200000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 314.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607P01200000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 359.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240614P01200000 | 2024-05-06 11:59AM EDT | 2024-06-14 | 286.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01200000 | 2024-05-09 10:40AM EDT | 2024-06-21 | 313.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01200000 | 2024-05-09 9:37AM EDT | 2024-08-16 | 307.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01200000 | 2024-05-09 9:37AM EDT | 2024-09-20 | 315.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 356.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 88.20% |
| NVDA241220P01200000 | 2024-05-06 11:22AM EDT | 2024-12-20 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01200000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 347.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01200000 | 2024-05-08 3:20PM EDT | 2026-01-16 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218P01200000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 444.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.