NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 697.10 | 699.05 | 0.00 | - | 1 | 15 | 283.98% |
| NVDA240621C00190000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 698.00 | 697.90 | 700.40 | +53.36 | +8.28% | 1 | 537 | 189.62% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 695.25 | 708.50 | 0.00 | - | 1 | 1 | 155.07% |
| NVDA240920C00190000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 761.00 | 638.05 | 643.35 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA241115C00190000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 625.00 | 699.95 | 707.70 | 0.00 | - | - | 1 | 122.25% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 663.22 | 702.85 | 709.85 | 0.00 | - | 1 | 10,426 | 114.40% |
| NVDA250620C00190000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 699.30 | 706.70 | 716.25 | 0.00 | - | 2 | 153 | 101.11% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 652.28 | 712.85 | 720.75 | 0.00 | - | 1 | 113 | 91.87% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 713.65 | 721.35 | 0.00 | - | 1 | 29 | 90.69% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 102.13% |
| NVDA261218C00190000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 666.34 | 722.45 | 730.15 | 0.00 | - | 4 | 66 | 81.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 252.34% |
| NVDA240621P00190000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 1,562 | 128.13% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.16 | 0.00 | - | 21 | 102 | 96.48% |
| NVDA240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.26 | 0.00 | - | 30 | 241 | 86.82% |
| NVDA241115P00190000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.26 | 0.00 | - | 1 | 77 | 73.44% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 0.21 | 0.01 | 0.59 | 0.00 | - | 30 | 188 | 73.49% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 2025-01-17 | 0.30 | 0.22 | 0.66 | 0.00 | - | 5 | 782 | 72.36% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.50 | 1.30 | 0.00 | - | 1 | 428 | 62.48% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.45 | 2.51 | 0.00 | - | 2 | 1,010 | 58.11% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 1.58 | 2.54 | 0.00 | - | 1 | 172 | 57.13% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 54.36% |
| NVDA261218P00190000 | 2024-05-02 11:51AM EDT | 2026-12-18 | 4.45 | 4.10 | 4.90 | 0.00 | - | 10 | 42 | 52.47% |
© 2024 Yahoo. All rights reserved.