NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00410000 | 2024-05-10 10:19AM EDT | 2024-05-10 | 487.50 | 487.30 | 491.15 | +10.89 | +2.28% | 1 | 14 | 611.33% |
| NVDA240517C00410000 | 2024-05-10 12:14PM EDT | 2024-05-17 | 487.07 | 487.10 | 490.95 | +3.19 | +0.66% | 10 | 45 | 202.15% |
| NVDA240621C00410000 | 2024-05-06 1:44PM EDT | 2024-06-21 | 511.65 | 489.40 | 493.60 | 0.00 | - | 3 | 1,821 | 120.26% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 490.70 | 495.65 | 0.00 | - | 2 | 19 | 101.99% |
| NVDA240816C00410000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 490.78 | 493.45 | 497.90 | 0.00 | - | 6 | 20 | 94.53% |
| NVDA240920C00410000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 480.00 | 495.10 | 500.95 | 0.00 | - | 2 | 552 | 86.68% |
| NVDA241018C00410000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 501.21 | 497.40 | 503.20 | 0.00 | - | 2 | 7 | 83.05% |
| NVDA241115C00410000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 518.22 | 499.90 | 505.90 | 0.00 | - | 2 | 27 | 80.71% |
| NVDA241220C00410000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 513.04 | 502.80 | 509.00 | 0.00 | - | 4 | 314 | 78.07% |
| NVDA250117C00410000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 529.25 | 505.40 | 511.50 | 0.00 | - | 5 | 371 | 76.55% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 497.40 | 503.80 | 0.00 | - | 1 | 17 | 62.67% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 511.80 | 518.05 | 0.00 | - | 1 | 2 | 74.58% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 521.80 | 525.05 | 0.00 | - | 1 | 226 | 72.07% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 538.25 | 541.35 | 0.00 | - | 10 | 629 | 69.08% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 60.67% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 554.85 | 561.35 | 0.00 | - | 20 | 87 | 61.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00410000 | 2024-05-08 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 412.50% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 146.88% |
| NVDA240524P00410000 | 2024-05-10 11:47AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 133.79% |
| NVDA240531P00410000 | 2024-05-07 9:51AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 109.38% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 94.14% |
| NVDA240621P00410000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 0.20 | 0.09 | 0.25 | -0.01 | -4.76% | 1 | 1,025 | 83.98% |
| NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.23 | 0.45 | 0.00 | - | 1 | 580 | 70.31% |
| NVDA240816P00410000 | 2024-05-08 11:33AM EDT | 2024-08-16 | 0.75 | 0.44 | 0.73 | 0.00 | - | 2 | 65 | 63.50% |
| NVDA240920P00410000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 1.57 | 1.06 | 1.45 | 0.00 | - | 16 | 1,445 | 60.43% |
| NVDA241018P00410000 | 2024-05-07 1:35PM EDT | 2024-10-18 | 1.77 | 1.45 | 1.92 | 0.00 | - | 1 | 187 | 57.40% |
| NVDA241115P00410000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 2.48 | 2.09 | 2.64 | -0.32 | -11.43% | 1 | 324 | 55.92% |
| NVDA241220P00410000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.55 | 3.35 | 3.60 | -0.70 | -16.47% | 5 | 255 | 54.89% |
| NVDA250117P00410000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 4.55 | 4.05 | 4.45 | 0.00 | - | 2 | 451 | 53.71% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 4.55 | 5.90 | 0.00 | - | 2 | 13 | 52.38% |
| NVDA250321P00410000 | 2024-05-07 2:31PM EDT | 2025-03-21 | 6.15 | 5.90 | 6.30 | -0.65 | -9.56% | 15 | 41 | 51.59% |
| NVDA250620P00410000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 10.35 | 9.00 | 9.55 | 0.00 | - | 14 | 756 | 50.13% |
| NVDA251219P00410000 | 2024-05-02 3:01PM EDT | 2025-12-19 | 19.10 | 16.30 | 17.10 | 0.00 | - | 2 | 393 | 48.26% |
| NVDA260116P00410000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 18.05 | 17.10 | 17.90 | 0.00 | - | 2 | 118 | 47.76% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 23.10 | 23.70 | 0.00 | - | 1 | 36 | 46.38% |
| NVDA261218P00410000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 29.72 | 29.85 | 30.95 | 0.00 | - | 10 | 68 | 45.37% |
© 2024 Yahoo. All rights reserved.