NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00460000 | 2024-05-09 11:27AM EDT | 2024-05-10 | 433.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240517C00460000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 433.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00460000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 444.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00460000 | 2024-05-07 2:08PM EDT | 2024-06-21 | 445.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240816C00460000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 426.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00460000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 471.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 459.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00460000 | 2024-05-08 2:04PM EDT | 2025-06-20 | 485.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116C00460000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 516.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00460000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00460000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-05-09 1:04PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240531P00460000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00460000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00460000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00460000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00460000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241018P00460000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA241115P00460000 | 2024-05-07 9:50AM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00460000 | 2024-05-09 1:23PM EDT | 2024-12-20 | 6.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117P00460000 | 2024-05-09 3:15PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250221P00460000 | 2024-05-09 1:08PM EDT | 2025-02-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00460000 | 2024-05-07 1:00PM EDT | 2025-03-21 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00460000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00460000 | 2024-05-03 11:48AM EDT | 2025-09-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00460000 | 2024-05-09 12:53PM EDT | 2025-12-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00460000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00460000 | 2024-05-06 1:00PM EDT | 2026-06-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00460000 | 2024-05-07 11:35AM EDT | 2026-12-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.