NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00170000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 707.35 | 717.05 | 719.00 | 0.00 | - | 8 | 10 | 294.92% |
| NVDA240621C00170000 | 2024-04-29 2:30PM EDT | 2024-06-21 | 706.53 | 715.15 | 721.55 | 0.00 | - | 50 | 1,748 | 179.00% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 171.34% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 711.35 | 716.25 | 729.50 | 0.00 | - | 8 | 26 | 149.89% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 2024-12-20 | 779.45 | 645.85 | 653.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 674.38 | 721.10 | 729.85 | 0.00 | - | 2 | 398 | 119.79% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 642.85 | 725.15 | 734.75 | 0.00 | - | 1 | 70 | 105.30% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 117.12% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 731.35 | 739.20 | 0.00 | - | 1 | 58 | 94.15% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 734.85 | 742.55 | 0.00 | - | 2 | 14 | 88.71% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 702.38 | 739.05 | 746.75 | 0.00 | - | 4 | 8 | 84.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 270.31% |
| NVDA240621P00170000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 2,883 | 144.53% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 122.46% |
| NVDA240920P00170000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 256 | 86.91% |
| NVDA241115P00170000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 76.76% |
| NVDA241220P00170000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 0.02 | 0.15 | 0.31 | -0.23 | -92.00% | 1 | 97 | 76.56% |
| NVDA250117P00170000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 0.29 | 0.11 | 0.44 | 0.00 | - | 15 | 912 | 73.63% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 2025-06-20 | 0.85 | 0.35 | 1.05 | 0.00 | - | 10 | 357 | 64.84% |
| NVDA251219P00170000 | 2024-05-01 11:57AM EDT | 2025-12-19 | 1.85 | 1.34 | 1.69 | 0.00 | - | 3 | 298 | 59.84% |
| NVDA260116P00170000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 1.58 | 1.44 | 1.72 | -0.37 | -18.97% | 9 | 202 | 58.83% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 2026-06-18 | 2.45 | 2.23 | 2.74 | 0.00 | - | 2 | 61 | 56.46% |
| NVDA261218P00170000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 3.75 | 3.10 | 3.85 | 0.00 | - | 12 | 420 | 53.69% |
© 2024 Yahoo. All rights reserved.