NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00660000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 249.31 | 232.40 | 234.30 | 0.00 | - | 20 | 58 | 212.01% |
| NVDA240517C00660000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 231.65 | 232.10 | 236.45 | -14.50 | -5.89% | 4 | 2,345 | 110.16% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 232.55 | 234.40 | 237.35 | +33.30 | +16.71% | 1 | 2 | 92.32% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 238.10 | 239.35 | 0.00 | - | 4 | 4 | 76.86% |
| NVDA240621C00660000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 257.53 | 240.95 | 243.40 | 0.00 | - | 2 | 1,429 | 70.99% |
| NVDA240719C00660000 | 2024-05-09 11:47AM EDT | 2024-07-19 | 244.80 | 247.80 | 248.85 | -29.40 | -10.72% | 1 | 226 | 64.19% |
| NVDA240816C00660000 | 2024-05-08 11:33AM EDT | 2024-08-16 | 261.80 | 254.30 | 255.40 | 0.00 | - | 3 | 193 | 61.23% |
| NVDA240920C00660000 | 2024-05-08 10:05AM EDT | 2024-09-20 | 280.90 | 265.15 | 266.45 | 0.00 | - | 2 | 495 | 61.41% |
| NVDA241018C00660000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 272.21 | 271.25 | 273.00 | -24.15 | -8.15% | 2 | 46 | 60.15% |
| NVDA241115C00660000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 294.05 | 278.95 | 280.40 | 0.00 | - | 2 | 143 | 60.08% |
| NVDA241220C00660000 | 2024-05-07 10:20AM EDT | 2024-12-20 | 293.37 | 288.35 | 289.95 | 0.00 | - | 1 | 632 | 60.27% |
| NVDA250117C00660000 | 2024-05-08 11:11AM EDT | 2025-01-17 | 303.10 | 294.25 | 295.70 | 0.00 | - | 1 | 621 | 59.69% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 302.10 | 304.20 | 0.00 | - | 9 | 107 | 59.64% |
| NVDA250321C00660000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 305.80 | 308.45 | 310.25 | -4.85 | -1.56% | 1 | 97 | 59.58% |
| NVDA250620C00660000 | 2024-05-08 12:24PM EDT | 2025-06-20 | 335.04 | 327.30 | 329.30 | 0.00 | - | 1 | 181 | 59.48% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 341.30 | 348.80 | 0.00 | - | - | 2 | 59.27% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 360.15 | 362.95 | 0.00 | - | 10 | 115 | 59.44% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 365.10 | 367.75 | 0.00 | - | 25 | 141 | 59.50% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 387.85 | 390.50 | 0.00 | - | 6 | 224 | 59.22% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 412.25 | 417.00 | 0.00 | - | 1 | 89 | 59.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00660000 | 2024-05-09 10:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 615 | 118.75% |
| NVDA240517P00660000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.14 | -0.05 | -29.41% | 20 | 3,024 | 73.44% |
| NVDA240524P00660000 | 2024-05-09 12:55PM EDT | 2024-05-24 | 1.27 | 1.08 | 1.30 | +0.16 | +14.41% | 1 | 1,235 | 74.24% |
| NVDA240531P00660000 | 2024-05-09 10:48AM EDT | 2024-05-31 | 1.94 | 1.75 | 1.87 | +0.10 | +5.43% | 3 | 121 | 66.57% |
| NVDA240607P00660000 | 2024-05-09 12:25PM EDT | 2024-06-07 | 2.60 | 2.46 | 2.60 | +0.03 | +1.17% | 44 | 263 | 62.07% |
| NVDA240614P00660000 | 2024-05-09 11:05AM EDT | 2024-06-14 | 3.60 | 3.20 | 3.70 | +0.25 | +7.46% | 1 | 9 | 59.53% |
| NVDA240621P00660000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 4.13 | 4.05 | 4.20 | +0.13 | +3.23% | 24 | 972 | 56.74% |
| NVDA240719P00660000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 7.35 | 7.30 | 7.50 | +0.25 | +3.52% | 6 | 433 | 51.03% |
| NVDA240816P00660000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 12.09 | 11.20 | 11.45 | +1.17 | +10.71% | 7 | 378 | 48.87% |
| NVDA240920P00660000 | 2024-05-09 12:46PM EDT | 2024-09-20 | 19.00 | 18.65 | 18.95 | +0.60 | +3.26% | 3 | 2,351 | 49.39% |
| NVDA241018P00660000 | 2024-05-07 12:20PM EDT | 2024-10-18 | 21.00 | 22.10 | 22.65 | 0.00 | - | 53 | 296 | 47.89% |
| NVDA241115P00660000 | 2024-05-08 10:01AM EDT | 2024-11-15 | 25.88 | 26.85 | 27.25 | 0.00 | - | 3 | 226 | 47.42% |
| NVDA241220P00660000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 32.35 | 32.90 | 33.40 | 0.00 | - | 5 | 252 | 47.30% |
| NVDA250117P00660000 | 2024-05-08 10:05AM EDT | 2025-01-17 | 34.88 | 35.85 | 36.55 | 0.00 | - | 1 | 498 | 46.34% |
| NVDA250221P00660000 | 2024-05-08 12:53PM EDT | 2025-02-21 | 40.79 | 41.00 | 41.90 | 0.00 | - | 1 | 32 | 46.11% |
| NVDA250321P00660000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 42.15 | 44.60 | 45.40 | 0.00 | - | 2 | 747 | 45.66% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 56.05 | 56.75 | 0.00 | - | 2 | 719 | 44.75% |
| NVDA250919P00660000 | 2024-05-06 10:48AM EDT | 2025-09-19 | 64.00 | 64.65 | 68.80 | 0.00 | - | 1 | 35 | 44.64% |
| NVDA251219P00660000 | 2024-05-06 12:45PM EDT | 2025-12-19 | 72.90 | 75.55 | 76.65 | 0.00 | - | 5 | 334 | 43.51% |
| NVDA260116P00660000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 76.40 | 77.75 | 79.15 | 0.00 | - | 3 | 327 | 43.26% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 91.05 | 92.70 | 0.00 | - | 9 | 122 | 42.37% |
| NVDA261218P00660000 | 2024-05-09 10:54AM EDT | 2026-12-18 | 106.25 | 104.55 | 106.80 | +2.28 | +2.19% | 1 | 95 | 41.44% |
© 2024 Yahoo. All rights reserved.