NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 610.66 | 687.90 | 691.60 | 0.00 | - | 1 | 5 | 499.49% |
| NVDA240621C00210000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 703.05 | 689.70 | 693.00 | +59.27 | +9.21% | 2 | 779 | 255.15% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 678.05 | 682.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 201.04% |
| NVDA240920C00210000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 682.49 | 689.85 | 696.00 | 0.00 | - | 1 | 44 | 153.49% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 691.30 | 698.95 | 0.00 | - | 1 | 9 | 146.45% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 694.20 | 701.40 | 0.00 | - | 1 | 198 | 130.80% |
| NVDA250117C00210000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 645.00 | 694.80 | 702.80 | 0.00 | - | 1 | 896 | 125.52% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 2025-02-21 | 619.33 | 690.65 | 702.40 | 0.00 | - | 1 | 3 | 113.21% |
| NVDA250620C00210000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 693.09 | 701.35 | 709.10 | 0.00 | - | 1 | 102 | 108.85% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 40.63% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 704.65 | 716.60 | 0.00 | - | 4 | 31 | 94.50% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 708.60 | 721.25 | 0.00 | - | 1 | 14 | 88.66% |
| NVDA261218C00210000 | 2024-05-06 1:39PM EDT | 2026-12-18 | 738.30 | 718.00 | 725.70 | 0.00 | - | 3 | 45 | 85.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 237.50% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 2,825 | 133.98% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 103.13% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 158 | 92.87% |
| NVDA240920P00210000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 0.12 | 0.02 | 0.20 | 0.00 | - | 17 | 405 | 81.25% |
| NVDA241018P00210000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 0.23 | 0.02 | 0.31 | 0.00 | - | 10 | 43 | 76.86% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 0.29 | 0.20 | 0.45 | 0.00 | - | 9 | 78 | 76.12% |
| NVDA241220P00210000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 0.21 | 0.12 | 0.64 | 0.00 | - | 2 | 208 | 71.26% |
| NVDA250117P00210000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 0.47 | 0.35 | 0.68 | 0.00 | - | 30 | 1,745 | 69.60% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.14 | 1.04 | 0.00 | - | 2 | 6 | 66.33% |
| NVDA250620P00210000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 1.38 | 0.77 | 1.44 | 0.00 | - | 4 | 1,074 | 60.51% |
| NVDA251219P00210000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 2.61 | 2.34 | 2.81 | 0.00 | - | 1 | 213 | 57.00% |
| NVDA260116P00210000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 3.35 | 2.54 | 3.05 | 0.00 | - | 3 | 155 | 56.44% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 3.75 | 4.30 | 0.00 | - | 3 | 26 | 53.78% |
| NVDA261218P00210000 | 2024-05-07 9:58AM EDT | 2026-12-18 | 5.50 | 5.20 | 9.55 | -0.50 | -8.33% | 1 | 54 | 54.33% |
© 2024 Yahoo. All rights reserved.