NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-05-06 11:07AM EDT | 2024-05-17 | 662.57 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| NVDA240621C00250000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 669.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3,163 | 0.00% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA240816C00250000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 643.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA240920C00250000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 611.12 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA241018C00250000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 606.10 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 631.25 | 642.50 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| NVDA250117C00250000 | 2024-05-06 10:41AM EDT | 2025-01-17 | 676.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,545 | 0.00% |
| NVDA250620C00250000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 680.00 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 0.00% |
| NVDA251219C00250000 | 2024-05-06 9:46AM EDT | 2025-12-19 | 680.00 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 0.00% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 660.90 | 668.85 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 628.39 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,273 | 50.00% |
| NVDA240621P00250000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 6,377 | 50.00% |
| NVDA240719P00250000 | 2024-04-25 11:09AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 50.00% |
| NVDA240816P00250000 | 2024-05-06 1:52PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 327 | 50.00% |
| NVDA240920P00250000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 7,639 | 50.00% |
| NVDA241018P00250000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NVDA241115P00250000 | 2024-05-06 2:30PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 25.00% |
| NVDA241220P00250000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 551 | 25.00% |
| NVDA250117P00250000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 91 | 2,895 | 25.00% |
| NVDA250221P00250000 | 2024-05-06 12:26PM EDT | 2025-02-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| NVDA250620P00250000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 231 | 1,193 | 25.00% |
| NVDA251219P00250000 | 2024-05-02 11:13AM EDT | 2025-12-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,315 | 25.00% |
| NVDA260116P00250000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 12.50% |
| NVDA260618P00250000 | 2024-05-06 12:33PM EDT | 2026-06-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| NVDA261218P00250000 | 2024-05-03 12:52PM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 12.50% |
© 2024 Yahoo. All rights reserved.