NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00550000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 337.88 | 337.25 | 339.30 | +27.83 | +8.98% | 31 | 20 | 155.96% |
| NVDA240517C00550000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 337.96 | 338.10 | 340.00 | +57.02 | +20.30% | 1 | 6,607 | 123.05% |
| NVDA240524C00550000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 325.20 | 338.60 | 341.60 | -29.89 | -8.42% | 1 | 1 | 110.13% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 304.00 | 338.75 | 342.65 | 0.00 | - | 5 | 21 | 98.95% |
| NVDA240621C00550000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 310.80 | 341.45 | 344.60 | 0.00 | - | 3 | 2,894 | 83.63% |
| NVDA240719C00550000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 336.28 | 345.50 | 348.75 | +32.04 | +10.53% | 14 | 459 | 76.12% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 334.86 | 349.05 | 353.55 | 0.00 | - | 1 | 169 | 71.81% |
| NVDA240920C00550000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 313.25 | 353.60 | 359.85 | 0.00 | - | 2 | 939 | 68.63% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 335.45 | 360.80 | 362.85 | 0.00 | - | 5 | 43 | 67.62% |
| NVDA241115C00550000 | 2024-04-26 1:39PM EDT | 2024-11-15 | 359.45 | 365.65 | 367.60 | -0.97 | -0.27% | 3 | 32 | 66.62% |
| NVDA241220C00550000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 371.50 | 372.00 | 373.95 | +61.90 | +19.99% | 1 | 537 | 65.99% |
| NVDA250117C00550000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 378.44 | 376.25 | 378.05 | +51.44 | +15.73% | 1 | 1,917 | 65.06% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 381.85 | 384.15 | 0.00 | - | 1 | 29 | 64.55% |
| NVDA250620C00550000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 389.11 | 400.50 | 402.70 | +33.51 | +9.42% | 5 | 762 | 63.28% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 409.20 | 425.95 | 428.35 | 0.00 | - | 10 | 457 | 62.23% |
| NVDA260116C00550000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 427.93 | 429.35 | 432.00 | 0.00 | - | 1 | 529 | 62.06% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 448.15 | 450.80 | 0.00 | - | 6 | 46 | 61.53% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 467.00 | 472.45 | 0.00 | - | 3 | 393 | 61.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00550000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 127 | 467 | 121.09% |
| NVDA240517P00550000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.13 | 0.09 | 0.14 | -0.04 | -23.53% | 209 | 8,331 | 92.77% |
| NVDA240524P00550000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.46 | 0.42 | 0.53 | -0.24 | -34.29% | 31 | 220 | 87.70% |
| NVDA240531P00550000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 0.67 | 0.67 | 0.74 | -0.27 | -28.72% | 1 | 67 | 79.52% |
| NVDA240607P00550000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 0.99 | 0.46 | 1.05 | -0.23 | -18.85% | 10 | 31 | 71.53% |
| NVDA240621P00550000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 1.42 | 1.32 | 1.45 | -0.44 | -23.66% | 74 | 3,039 | 65.83% |
| NVDA240719P00550000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 2.75 | 2.55 | 2.73 | -0.67 | -19.59% | 36 | 564 | 58.33% |
| NVDA240816P00550000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 4.26 | 4.15 | 4.50 | -0.96 | -18.39% | 7 | 1,492 | 54.83% |
| NVDA240920P00550000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 7.49 | 7.45 | 7.70 | -2.01 | -21.16% | 20 | 2,041 | 53.65% |
| NVDA241018P00550000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 9.51 | 9.20 | 9.70 | -2.89 | -23.31% | 34 | 1,982 | 51.67% |
| NVDA241115P00550000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 11.85 | 11.85 | 12.20 | -2.40 | -16.84% | 48 | 1,075 | 50.92% |
| NVDA241220P00550000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 15.65 | 15.05 | 15.70 | -3.40 | -17.85% | 8 | 1,071 | 50.22% |
| NVDA250117P00550000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 17.35 | 17.30 | 17.65 | -5.80 | -25.05% | 10 | 2,672 | 49.40% |
| NVDA250221P00550000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 20.85 | 20.25 | 20.90 | -4.36 | -17.29% | 2 | 262 | 48.86% |
| NVDA250620P00550000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 31.32 | 30.10 | 30.85 | -4.33 | -12.15% | 5 | 929 | 47.03% |
| NVDA251219P00550000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 44.55 | 44.15 | 45.15 | -3.45 | -7.19% | 9 | 1,046 | 45.37% |
| NVDA260116P00550000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 50.25 | 46.05 | 46.95 | 0.00 | - | 121 | 475 | 45.06% |
| NVDA260618P00550000 | 2024-05-01 1:06PM EDT | 2026-06-18 | 67.05 | 56.15 | 57.25 | 0.00 | - | 3 | 140 | 43.98% |
| NVDA261218P00550000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 67.95 | 67.00 | 68.30 | -3.05 | -4.30% | 57 | 281 | 42.91% |
© 2024 Yahoo. All rights reserved.