NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00980000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.44 | 1.44 | 1.51 | +0.13 | +9.92% | 3,776 | 784 | 45.72% |
| NVDA240517C00980000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.15 | 6.05 | 6.20 | +2.06 | +50.37% | 675 | 2,629 | 46.95% |
| NVDA240524C00980000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 24.62 | 24.40 | 25.20 | +5.90 | +31.52% | 332 | 500 | 67.18% |
| NVDA240531C00980000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 29.48 | 28.20 | 29.15 | +6.86 | +30.33% | 99 | 462 | 62.67% |
| NVDA240607C00980000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 32.48 | 32.30 | 33.30 | +7.01 | +27.52% | 21 | 886 | 60.23% |
| NVDA240621C00980000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 39.79 | 39.60 | 40.10 | +8.29 | +26.32% | 108 | 946 | 56.80% |
| NVDA240719C00980000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 53.05 | 52.05 | 52.70 | +9.50 | +21.81% | 105 | 617 | 53.42% |
| NVDA240816C00980000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 66.03 | 64.30 | 65.05 | +11.03 | +20.05% | 99 | 426 | 52.41% |
| NVDA240920C00980000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 83.32 | 83.15 | 83.85 | +13.72 | +19.71% | 80 | 1,247 | 54.09% |
| NVDA241018C00980000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 91.05 | 92.45 | 93.25 | +9.18 | +11.21% | 19 | 91 | 53.29% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 88.35 | 102.80 | 104.00 | 0.00 | - | 2 | 418 | 53.42% |
| NVDA241220C00980000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 114.50 | 116.15 | 117.40 | +16.45 | +16.78% | 1 | 393 | 53.95% |
| NVDA250117C00980000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 126.47 | 123.55 | 124.65 | +15.27 | +13.73% | 42 | 560 | 53.41% |
| NVDA250221C00980000 | 2024-05-03 12:16PM EDT | 2025-02-21 | 135.18 | 134.80 | 136.40 | +13.03 | +10.67% | 1 | 110 | 53.74% |
| NVDA250321C00980000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 145.00 | 143.25 | 144.40 | +17.52 | +13.74% | 6 | 194 | 53.83% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 167.80 | 168.95 | 0.00 | - | 4 | 95 | 54.07% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 2025-09-19 | 173.80 | 188.05 | 192.00 | 0.00 | - | 8 | 62 | 54.20% |
| NVDA251219C00980000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 200.00 | 209.55 | 211.80 | 0.00 | - | 1 | 91 | 54.52% |
| NVDA260116C00980000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 211.55 | 214.70 | 217.25 | +31.20 | +17.30% | 1 | 264 | 54.46% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 244.35 | 246.90 | 0.00 | - | 2 | 50 | 54.71% |
| NVDA261218C00980000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 233.02 | 273.40 | 278.55 | 0.00 | - | 8 | 60 | 54.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00980000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 93.50 | 91.90 | 94.05 | -41.35 | -30.66% | 72 | 203 | 48.35% |
| NVDA240517P00980000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 96.60 | 95.75 | 97.60 | -28.17 | -22.58% | 157 | 590 | 45.19% |
| NVDA240524P00980000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 119.95 | 113.00 | 115.35 | -41.21 | -25.57% | 1 | 18 | 63.44% |
| NVDA240531P00980000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 117.90 | 115.35 | 119.30 | -12.59 | -9.65% | 3 | 3 | 58.68% |
| NVDA240621P00980000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 130.87 | 125.35 | 126.85 | -17.90 | -12.03% | 1 | 456 | 51.92% |
| NVDA240719P00980000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 135.71 | 133.95 | 136.05 | -46.84 | -25.66% | 9 | 179 | 47.99% |
| NVDA240816P00980000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 147.60 | 142.25 | 145.10 | 0.00 | - | 1 | 121 | 46.10% |
| NVDA240920P00980000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 236.82 | 156.70 | 158.55 | 0.00 | - | 3 | 187 | 46.23% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 161.45 | 164.65 | 0.00 | - | 1 | 39 | 44.79% |
| NVDA241115P00980000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 169.60 | 168.30 | 171.60 | -17.95 | -9.57% | 6 | 45 | 44.18% |
| NVDA241220P00980000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 191.73 | 178.45 | 181.40 | 0.00 | - | 2 | 268 | 44.20% |
| NVDA250117P00980000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 184.20 | 182.40 | 184.85 | -23.60 | -11.36% | 2 | 280 | 42.91% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 207.20 | 188.60 | 193.40 | 0.00 | - | 6 | 26 | 42.97% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 193.60 | 197.25 | 0.00 | - | 8 | 46 | 42.22% |
| NVDA250620P00980000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 229.20 | 207.80 | 211.90 | 0.00 | - | 1 | 61 | 41.17% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 220.75 | 224.90 | 0.00 | - | - | 18 | 40.40% |
| NVDA251219P00980000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 248.60 | 232.55 | 236.70 | 0.00 | - | 27 | 61 | 39.80% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 234.80 | 240.20 | 0.00 | - | 2 | 90 | 39.65% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 252.00 | 254.60 | 0.00 | - | 9 | 14 | 38.33% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 261.55 | 278.00 | 0.00 | - | 2 | 21 | 38.60% |
© 2024 Yahoo. All rights reserved.