NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 609.12 | 647.20 | 649.20 | 0.00 | - | 1 | 12 | 246.29% |
| NVDA240621C00240000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 628.99 | 645.70 | 652.15 | 0.00 | - | 1 | 1,609 | 155.79% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 648.55 | 653.00 | 0.00 | - | 2 | 9 | 145.17% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 651.40 | 658.45 | 0.00 | - | 2 | 5 | 107.61% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 563.40 | 569.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250117C00240000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 634.85 | 654.70 | 662.50 | 0.00 | - | 1 | 624 | 102.63% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 656.20 | 663.95 | 0.00 | - | 1 | 2 | 99.31% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 661.40 | 669.20 | 0.00 | - | 2 | 417 | 91.74% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 84.32% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 669.65 | 677.50 | 0.00 | - | 1 | 57 | 83.47% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 73.41% |
| NVDA261218C00240000 | 2024-04-26 11:20AM EDT | 2026-12-18 | 665.01 | 681.65 | 689.60 | 0.00 | - | 2 | 33 | 76.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 207.81% |
| NVDA240621P00240000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 2,456 | 117.19% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 267 | 94.92% |
| NVDA240816P00240000 | 2024-04-22 3:40PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.23 | 0.00 | - | 10 | 66 | 85.25% |
| NVDA240920P00240000 | 2024-04-22 10:23AM EDT | 2024-09-20 | 0.30 | 0.10 | 0.39 | 0.00 | - | 1 | 492 | 78.42% |
| NVDA241018P00240000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.35 | 0.11 | 0.69 | 0.00 | - | 10 | 11 | 75.49% |
| NVDA241115P00240000 | 2024-04-24 10:34AM EDT | 2024-11-15 | 0.26 | 0.20 | 0.62 | 0.00 | - | 1 | 34 | 70.12% |
| NVDA241220P00240000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 0.69 | 0.35 | 0.93 | 0.00 | - | 1 | 266 | 68.07% |
| NVDA250117P00240000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 0.80 | 0.65 | 1.00 | 0.00 | - | 3 | 4,257 | 66.36% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 2025-02-21 | 0.86 | 0.38 | 1.33 | 0.00 | - | 4 | 42 | 62.59% |
| NVDA250620P00240000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 2.00 | 1.41 | 2.21 | 0.00 | - | 1 | 187 | 58.59% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 3.55 | 3.85 | 0.00 | - | 1 | 317 | 54.80% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 3.75 | 4.15 | 0.00 | - | 1 | 118 | 54.18% |
| NVDA260618P00240000 | 2024-04-29 2:48PM EDT | 2026-06-18 | 5.75 | 5.50 | 5.90 | 0.00 | - | 1 | 30 | 51.98% |
| NVDA261218P00240000 | 2024-04-25 11:43AM EDT | 2026-12-18 | 8.50 | 7.45 | 8.30 | 0.00 | - | 1 | 67 | 50.49% |
© 2024 Yahoo. All rights reserved.