NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00910000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 14.60 | 14.60 | 15.05 | -0.02 | -0.14% | 17,956 | 4,988 | 40.36% |
| NVDA240524C00910000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 45.00 | 44.60 | 45.50 | +2.35 | +5.51% | 474 | 974 | 71.47% |
| NVDA240531C00910000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 49.50 | 48.85 | 49.90 | +3.25 | +7.03% | 237 | 401 | 63.38% |
| NVDA240607C00910000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 53.78 | 53.60 | 54.80 | +1.78 | +3.42% | 84 | 231 | 59.75% |
| NVDA240614C00910000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 58.95 | 58.40 | 60.00 | +2.25 | +3.97% | 58 | 69 | 57.94% |
| NVDA240621C00910000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 62.00 | 62.10 | 62.85 | +2.40 | +4.03% | 287 | 1,461 | 55.59% |
| NVDA240628C00910000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 66.30 | 64.85 | 67.00 | +2.30 | +3.59% | 12 | 3 | 54.09% |
| NVDA240719C00910000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 75.57 | 76.10 | 76.80 | +2.83 | +3.89% | 948 | 640 | 51.97% |
| NVDA240816C00910000 | 2024-05-10 2:48PM EDT | 2024-08-16 | 89.95 | 89.75 | 90.50 | +4.15 | +4.84% | 26 | 667 | 51.30% |
| NVDA241018C00910000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 119.00 | 119.35 | 120.45 | +3.40 | +2.94% | 29 | 153 | 52.60% |
| NVDA241115C00910000 | 2024-05-10 3:00PM EDT | 2024-11-15 | 130.65 | 130.30 | 131.50 | +0.95 | +0.73% | 16 | 126 | 52.86% |
| NVDA241220C00910000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 144.20 | 144.30 | 145.70 | +3.28 | +2.33% | 8 | 75 | 53.65% |
| NVDA250221C00910000 | 2024-05-09 12:31PM EDT | 2025-02-21 | 174.50 | 164.25 | 166.10 | +12.05 | +7.42% | 1 | 343 | 53.86% |
| NVDA260116C00910000 | 2024-05-10 12:07PM EDT | 2026-01-16 | 244.95 | 245.70 | 248.55 | -8.31 | -3.28% | 2 | 98 | 55.05% |
| NVDA260618C00910000 | 2024-05-06 12:05PM EDT | 2026-06-18 | 293.60 | 276.15 | 278.70 | 0.00 | - | 1 | 464 | 55.49% |
| NVDA261218C00910000 | 2024-05-09 2:28PM EDT | 2026-12-18 | 318.09 | 305.70 | 311.80 | +16.09 | +5.33% | 1 | 315 | 55.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00910000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 25.03 | 24.80 | 25.75 | -10.38 | -29.31% | 3,640 | 1,227 | 39.30% |
| NVDA240524P00910000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 55.10 | 53.25 | 54.40 | -7.40 | -11.84% | 85 | 1,826 | 67.99% |
| NVDA240531P00910000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 59.02 | 57.40 | 58.00 | -3.98 | -6.32% | 69 | 211 | 60.02% |
| NVDA240607P00910000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 62.95 | 61.35 | 62.55 | -7.43 | -10.56% | 33 | 124 | 56.26% |
| NVDA240614P00910000 | 2024-05-10 11:05AM EDT | 2024-06-14 | 67.19 | 65.00 | 66.50 | -8.26 | -10.95% | 11 | 42 | 53.74% |
| NVDA240621P00910000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 68.58 | 67.95 | 68.80 | -7.96 | -10.40% | 261 | 956 | 51.22% |
| NVDA240628P00910000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 70.82 | 69.35 | 73.50 | -9.12 | -11.41% | 22 | 11 | 51.32% |
| NVDA240719P00910000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 79.67 | 78.50 | 79.25 | -6.48 | -7.52% | 26 | 104 | 46.61% |
| NVDA240816P00910000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 89.18 | 88.35 | 89.10 | -6.62 | -6.91% | 46 | 390 | 44.70% |
| NVDA241018P00910000 | 2024-05-10 10:07AM EDT | 2024-10-18 | 109.80 | 110.15 | 111.00 | -7.70 | -6.55% | 10 | 239 | 44.11% |
| NVDA241115P00910000 | 2024-05-07 1:35PM EDT | 2024-11-15 | 114.70 | 117.70 | 118.85 | 0.00 | - | 11 | 76 | 43.77% |
| NVDA241220P00910000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 129.77 | 127.55 | 128.55 | 0.00 | - | 37 | 26 | 43.69% |
| NVDA250221P00910000 | 2024-05-06 1:15PM EDT | 2025-02-21 | 137.44 | 139.70 | 141.00 | 0.00 | - | 1 | 56 | 42.56% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 189.10 | 190.75 | 0.00 | - | 1 | 82 | 39.95% |
| NVDA260618P00910000 | 2024-05-06 10:21AM EDT | 2026-06-18 | 204.81 | 205.75 | 207.80 | 0.00 | - | 2 | 10 | 39.14% |
| NVDA261218P00910000 | 2024-05-06 10:01AM EDT | 2026-12-18 | 219.54 | 215.30 | 228.55 | 0.00 | - | 2 | 112 | 38.91% |
© 2024 Yahoo. All rights reserved.