NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01300000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 313 | 196.88% |
| NVDA240517C01300000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 217 | 2,230 | 80.47% |
| NVDA240524C01300000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.76 | 0.72 | 0.76 | -0.13 | -14.61% | 676 | 622 | 80.79% |
| NVDA240531C01300000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.15 | 1.02 | 1.20 | -0.14 | -10.85% | 136 | 749 | 70.56% |
| NVDA240607C01300000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 1.76 | 1.62 | 1.75 | -0.18 | -9.28% | 34 | 300 | 65.45% |
| NVDA240614C01300000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 2.29 | 2.03 | 2.54 | -0.35 | -13.26% | 17 | 915 | 61.73% |
| NVDA240621C01300000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 2.86 | 2.72 | 2.94 | -0.19 | -6.23% | 141 | 3,120 | 58.60% |
| NVDA240719C01300000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.00 | -0.10 | -1.67% | 85 | 1,411 | 52.55% |
| NVDA240816C01300000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 10.25 | 10.20 | 10.45 | +0.03 | +0.29% | 210 | 636 | 50.55% |
| NVDA240920C01300000 | 2024-05-10 12:21PM EDT | 2024-09-20 | 19.81 | 19.55 | 20.00 | +0.54 | +2.80% | 21 | 1,155 | 51.76% |
| NVDA241018C01300000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 25.00 | 25.10 | 25.55 | 0.00 | - | 6 | 552 | 50.79% |
| NVDA241115C01300000 | 2024-05-10 3:18PM EDT | 2024-11-15 | 31.75 | 32.00 | 32.60 | +0.62 | +1.99% | 25 | 1,093 | 50.84% |
| NVDA241220C01300000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 42.95 | 41.95 | 42.65 | +1.58 | +3.82% | 14 | 637 | 51.48% |
| NVDA250117C01300000 | 2024-05-10 1:01PM EDT | 2025-01-17 | 48.39 | 46.70 | 48.40 | +0.63 | +1.32% | 2 | 1,890 | 50.77% |
| NVDA250221C01300000 | 2024-05-07 1:08PM EDT | 2025-02-21 | 65.50 | 56.80 | 57.80 | 0.00 | - | 6 | 405 | 51.30% |
| NVDA250321C01300000 | 2024-05-09 3:31PM EDT | 2025-03-21 | 62.50 | 63.90 | 64.80 | 0.00 | - | 1 | 441 | 51.44% |
| NVDA250620C01300000 | 2024-05-10 1:11PM EDT | 2025-06-20 | 86.15 | 85.60 | 86.70 | +2.33 | +2.78% | 10 | 484 | 51.74% |
| NVDA250919C01300000 | 2024-05-08 9:46AM EDT | 2025-09-19 | 106.60 | 105.55 | 108.65 | -5.87 | -5.22% | 2 | 24 | 52.10% |
| NVDA251219C01300000 | 2024-05-10 11:07AM EDT | 2025-12-19 | 128.95 | 126.80 | 127.85 | -0.99 | -0.76% | 1 | 84 | 52.50% |
| NVDA260116C01300000 | 2024-05-09 1:41PM EDT | 2026-01-16 | 129.38 | 131.45 | 133.05 | 0.00 | - | 8 | 764 | 52.37% |
| NVDA260618C01300000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 175.00 | 161.95 | 163.65 | 0.00 | - | 4 | 67 | 52.81% |
| NVDA261218C01300000 | 2024-05-10 10:53AM EDT | 2026-12-18 | 195.80 | 193.85 | 197.00 | +5.60 | +2.94% | 16 | 2,570 | 53.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-05-07 11:41AM EDT | 2024-05-17 | 395.08 | 398.05 | 406.60 | 0.00 | - | 2 | 0 | 116.99% |
| NVDA240524P01300000 | 2024-05-07 2:43PM EDT | 2024-05-24 | 397.12 | 394.65 | 409.20 | 0.00 | - | 10 | 0 | 80.35% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 398.60 | 402.85 | 0.00 | - | 2 | 0 | 74.80% |
| NVDA240607P01300000 | 2024-05-06 2:16PM EDT | 2024-06-07 | 381.64 | 399.15 | 403.20 | 0.00 | - | - | 0 | 67.22% |
| NVDA240621P01300000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 392.63 | 399.35 | 402.85 | -18.25 | -4.44% | 2 | 2 | 53.55% |
| NVDA240719P01300000 | 2024-05-09 10:55AM EDT | 2024-07-19 | 410.00 | 400.05 | 405.05 | 0.00 | - | 2 | 7 | 48.26% |
| NVDA240816P01300000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 395.49 | 400.45 | 406.85 | 0.00 | - | 1 | 7 | 44.13% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 410.25 | 405.70 | 410.35 | 0.00 | - | 2 | 104 | 42.23% |
| NVDA241018P01300000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 409.80 | 408.05 | 413.10 | 0.00 | - | 2 | 2 | 40.97% |
| NVDA241115P01300000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 433.65 | 410.80 | 416.20 | 0.00 | - | 10 | 14 | 40.22% |
| NVDA241220P01300000 | 2024-05-06 10:18AM EDT | 2024-12-20 | 411.65 | 415.20 | 420.50 | 0.00 | - | 2 | 29 | 39.69% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 460.62 | 417.45 | 422.85 | 0.00 | - | 1 | 161 | 38.74% |
| NVDA250221P01300000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 425.05 | 420.05 | 427.50 | -43.15 | -9.22% | 2 | 11 | 38.59% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 421.55 | 433.50 | 0.00 | - | 1 | 22 | 39.46% |
| NVDA250620P01300000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 439.10 | 427.95 | 444.05 | 0.00 | - | 2 | 10 | 38.50% |
| NVDA250919P01300000 | 2024-05-08 3:16PM EDT | 2025-09-19 | 445.05 | 437.35 | 452.70 | 0.00 | - | 2 | 5 | 37.39% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 445.50 | 460.30 | 0.00 | - | 2 | 4 | 36.38% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 449.55 | 462.05 | 0.00 | - | 1 | 32 | 35.99% |
| NVDA260618P01300000 | 2024-05-07 10:03AM EDT | 2026-06-18 | 473.10 | 461.25 | 477.00 | 0.00 | - | 1 | 44 | 35.49% |
| NVDA261218P01300000 | 2024-05-09 2:06PM EDT | 2026-12-18 | 489.59 | 475.00 | 491.00 | 0.00 | - | 9 | 78 | 34.55% |
© 2024 Yahoo. All rights reserved.