NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00710000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 168.20 | 166.55 | 169.90 | +49.70 | +41.94% | 154 | 290 | 79.03% |
| NVDA240510C00710000 | 2024-04-26 10:50AM EDT | 2024-05-10 | 159.05 | 167.80 | 171.30 | +37.55 | +30.91% | 8 | 91 | 66.19% |
| NVDA240517C00710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 172.00 | 169.10 | 177.10 | +45.88 | +36.38% | 157 | 990 | 67.59% |
| NVDA240524C00710000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 177.85 | 175.75 | 180.10 | +48.80 | +37.81% | 2 | 26 | 69.85% |
| NVDA240531C00710000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 180.15 | 180.20 | 182.35 | +66.45 | +58.44% | 5 | 37 | 68.43% |
| NVDA240621C00710000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 186.16 | 187.15 | 190.05 | +42.41 | +29.50% | 15 | 1,139 | 63.25% |
| NVDA240816C00710000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 206.40 | 199.95 | 208.70 | +49.65 | +31.67% | 6 | 140 | 56.85% |
| NVDA240920C00710000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 218.00 | 218.30 | 222.15 | +43.00 | +24.57% | 2 | 463 | 59.37% |
| NVDA241018C00710000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 205.85 | 224.50 | 229.90 | +32.60 | +18.82% | 2 | 53 | 58.19% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 2024-11-15 | 228.35 | 234.15 | 236.35 | +57.50 | +33.66% | 2 | 222 | 58.01% |
| NVDA241220C00710000 | 2024-04-26 10:24AM EDT | 2024-12-20 | 238.95 | 242.75 | 246.95 | +37.05 | +18.35% | 11 | 413 | 57.90% |
| NVDA250117C00710000 | 2024-04-26 12:34PM EDT | 2025-01-17 | 248.00 | 249.60 | 255.35 | +45.87 | +22.69% | 7 | 1,362 | 57.99% |
| NVDA250221C00710000 | 2024-04-25 10:39AM EDT | 2025-02-21 | 214.45 | 260.15 | 262.90 | 0.00 | - | 10 | 90 | 58.07% |
| NVDA250321C00710000 | 2024-04-25 12:14PM EDT | 2025-03-21 | 219.35 | 266.75 | 269.65 | 0.00 | - | 6 | 66 | 58.05% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 287.35 | 290.00 | +49.79 | +20.49% | 6 | 353 | 58.13% |
| NVDA251219C00710000 | 2024-04-22 3:21PM EDT | 2025-12-19 | 256.77 | 323.20 | 325.60 | 0.00 | - | 4 | 151 | 58.38% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 327.65 | 330.25 | +47.22 | +16.80% | 2 | 500 | 58.30% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 352.50 | 355.15 | +75.70 | +28.01% | 1 | 54 | 58.35% |
| NVDA261218C00710000 | 2024-04-26 10:48AM EDT | 2026-12-18 | 370.00 | 377.00 | 382.45 | +30.00 | +8.82% | 4 | 215 | 58.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00710000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.31 | 0.28 | 0.33 | -0.82 | -72.57% | 1,401 | 1,587 | 67.68% |
| NVDA240510P00710000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.95 | 0.83 | 1.05 | -1.79 | -65.33% | 282 | 518 | 56.57% |
| NVDA240517P00710000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.96 | 1.90 | 2.01 | -2.77 | -58.56% | 524 | 2,457 | 52.78% |
| NVDA240524P00710000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 8.65 | 8.45 | 8.95 | -6.05 | -41.16% | 260 | 548 | 65.78% |
| NVDA240531P00710000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 10.23 | 9.70 | 10.75 | -5.55 | -35.17% | 48 | 105 | 61.83% |
| NVDA240621P00710000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 15.38 | 14.90 | 15.35 | -7.37 | -32.40% | 131 | 750 | 55.70% |
| NVDA240816P00710000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 27.30 | 26.30 | 27.00 | -8.85 | -24.48% | 1 | 230 | 49.36% |
| NVDA240920P00710000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 36.95 | 35.55 | 36.85 | -7.95 | -17.71% | 15 | 767 | 49.55% |
| NVDA241018P00710000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 41.50 | 40.60 | 41.50 | -9.71 | -18.96% | 53 | 237 | 48.09% |
| NVDA241115P00710000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 49.00 | 45.95 | 46.80 | -6.38 | -11.52% | 14 | 184 | 47.43% |
| NVDA241220P00710000 | 2024-04-26 3:09PM EDT | 2024-12-20 | 54.15 | 52.90 | 54.20 | -10.10 | -15.72% | 4 | 220 | 47.30% |
| NVDA250117P00710000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 58.00 | 56.45 | 57.45 | -7.61 | -11.60% | 11 | 467 | 46.17% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 62.15 | 63.85 | 0.00 | - | 5 | 18 | 46.02% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 66.30 | 67.65 | 0.00 | - | 4 | 66 | 45.49% |
| NVDA250620P00710000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 90.00 | 78.40 | 80.00 | 0.00 | - | 1 | 202 | 44.45% |
| NVDA251219P00710000 | 2024-04-26 3:36PM EDT | 2025-12-19 | 100.10 | 99.10 | 100.70 | -11.05 | -9.94% | 1 | 54 | 42.89% |
| NVDA260116P00710000 | 2024-04-26 1:25PM EDT | 2026-01-16 | 101.60 | 101.35 | 103.05 | -11.80 | -10.41% | 1 | 56 | 42.57% |
| NVDA260618P00710000 | 2024-03-12 1:12PM EDT | 2026-06-18 | 117.20 | 107.50 | 109.05 | 0.00 | - | 9 | 17 | 39.64% |
| NVDA261218P00710000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 146.38 | 128.00 | 130.95 | 0.00 | - | 5 | 82 | 40.45% |
© 2024 Yahoo. All rights reserved.