NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 2024-05-17 | 576.40 | 657.20 | 659.20 | 0.00 | - | 2 | 8 | 263.09% |
| NVDA240621C00230000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 650.00 | 655.60 | 662.05 | 0.00 | - | 5 | 920 | 160.16% |
| NVDA240719C00230000 | 2024-04-30 10:05AM EDT | 2024-07-19 | 658.94 | 658.45 | 662.85 | 0.00 | - | 2 | 3 | 149.59% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 655.95 | 669.25 | 0.00 | - | 1 | 2 | 140.56% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 658.00 | 670.95 | 0.00 | - | 1 | 141 | 129.86% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 661.30 | 669.05 | 0.00 | - | 1 | 22 | 112.04% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA250117C00230000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 645.00 | 663.95 | 671.90 | 0.00 | - | 1 | 866 | 104.46% |
| NVDA250620C00230000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 620.00 | 670.45 | 678.30 | 0.00 | - | 1 | 264 | 93.35% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 668.20 | 677.30 | 685.10 | 0.00 | - | 2 | 212 | 85.63% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 678.40 | 686.25 | 0.00 | - | 1 | 25 | 84.86% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 124.43% |
| NVDA261218C00230000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 679.47 | 689.70 | 697.65 | 0.00 | - | 1 | 21 | 77.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 203.13% |
| NVDA240621P00230000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.19 | 0.00 | - | 2 | 1,918 | 126.37% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 103.22% |
| NVDA240816P00230000 | 2024-04-29 2:30PM EDT | 2024-08-16 | 0.13 | 0.02 | 0.14 | 0.00 | - | 2 | 623 | 84.38% |
| NVDA240920P00230000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 0.20 | 0.09 | 0.27 | 0.00 | - | 1 | 303 | 78.71% |
| NVDA241018P00230000 | 2024-04-29 10:07AM EDT | 2024-10-18 | 0.34 | 0.09 | 0.43 | 0.00 | - | 7 | 13 | 74.56% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 0.34 | 0.14 | 0.56 | 0.00 | - | 5 | 96 | 71.24% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.27 | 0.70 | 0.00 | - | 1 | 390 | 68.09% |
| NVDA250117P00230000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 0.51 | 0.54 | 0.71 | +0.01 | +2.00% | 10 | 2,673 | 66.26% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 2025-02-21 | 0.72 | 0.27 | 1.22 | 0.00 | - | 4 | 291 | 63.55% |
| NVDA250620P00230000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 2.00 | 1.19 | 2.02 | 0.00 | - | 2 | 383 | 59.45% |
| NVDA251219P00230000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 3.35 | 3.15 | 3.45 | +0.05 | +1.52% | 1 | 282 | 55.46% |
| NVDA260116P00230000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 4.00 | 3.35 | 3.70 | 0.00 | - | 2 | 165 | 54.81% |
| NVDA260618P00230000 | 2024-05-01 2:52PM EDT | 2026-06-18 | 5.50 | 4.90 | 5.30 | 0.00 | - | 2 | 43 | 52.50% |
| NVDA261218P00230000 | 2024-05-01 9:32AM EDT | 2026-12-18 | 7.50 | 6.70 | 7.50 | 0.00 | - | 1 | 85 | 50.41% |
© 2024 Yahoo. All rights reserved.