NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00100000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 788.05 | 787.30 | 789.60 | +68.30 | +9.49% | 1 | 646 | 248.14% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 798.05 | 758.45 | 762.90 | 0.00 | - | 2 | 764 | 0.00% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 2024-12-20 | 798.40 | 788.55 | 795.40 | 0.00 | - | 1 | 46 | 150.54% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 2025-01-17 | 802.65 | 787.75 | 797.70 | 0.00 | - | 1 | 1,089 | 146.68% |
| NVDA250620C00100000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 780.00 | 791.00 | 799.75 | 0.00 | - | 1 | 472 | 126.88% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 843.13 | 732.15 | 741.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00100000 | 2024-05-01 11:18AM EDT | 2026-01-16 | 736.35 | 792.40 | 804.25 | 0.00 | - | 1 | 24 | 111.44% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 97.82% |
| NVDA261218C00100000 | 2024-05-01 3:32PM EDT | 2026-12-18 | 760.00 | 794.25 | 810.00 | 0.00 | - | 2 | 32 | 97.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 4,557 | 189.84% |
| NVDA240920P00100000 | 2024-05-02 9:48AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 3,658 | 105.47% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.44 | 0.00 | - | 30 | 151 | 109.77% |
| NVDA241220P00100000 | 2024-05-03 2:09PM EDT | 2024-12-20 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 71 | 2,989 | 86.72% |
| NVDA250117P00100000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 5,843 | 84.57% |
| NVDA250620P00100000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 0.16 | 0.09 | 0.30 | -0.04 | -20.00% | 5 | 1,085 | 74.61% |
| NVDA251219P00100000 | 2024-05-01 9:37AM EDT | 2025-12-19 | 0.66 | 0.35 | 0.45 | 0.00 | - | 3 | 379 | 67.04% |
| NVDA260116P00100000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 0.48 | 0.37 | 0.61 | -0.18 | -27.27% | 6 | 817 | 67.04% |
| NVDA260618P00100000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 0.72 | 0.63 | 0.84 | 0.00 | - | 1 | 394 | 63.09% |
| NVDA261218P00100000 | 2024-05-03 12:15PM EDT | 2026-12-18 | 1.00 | 0.75 | 1.11 | -0.08 | -7.41% | 2 | 1,055 | 58.48% |
© 2024 Yahoo. All rights reserved.