NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 596.85 | 599.05 | 0.00 | - | - | 0 | 286.72% |
| NVDA240517C00290000 | 2024-04-29 11:26AM EDT | 2024-05-17 | 580.75 | 597.30 | 599.30 | 0.00 | - | 1 | 25 | 234.86% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 596.80 | 601.10 | 0.00 | - | 1 | 1 | 183.20% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 598.45 | 601.45 | 0.00 | - | 3 | 240 | 151.22% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 106.96% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 94.43% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 183.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 80.30% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 607.35 | 615.00 | 0.00 | - | 2 | 289 | 93.71% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 78.95% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 84.42% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 625.05 | 632.85 | +112.76 | +22.07% | 1 | 197 | 78.50% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 626.45 | 634.40 | 0.00 | - | 2 | 22 | 77.88% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 109.12% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 642.30 | 650.25 | 0.00 | - | 1 | 51 | 72.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 92 | 282 | 191.80% |
| NVDA240531P00290000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 10 | 133.98% |
| NVDA240621P00290000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 1,436 | 105.08% |
| NVDA240719P00290000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.21 | 0.09 | 0.47 | 0.00 | - | 5 | 97 | 93.16% |
| NVDA240816P00290000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.32 | 0.02 | 0.32 | 0.00 | - | 1 | 317 | 75.68% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.30 | 0.55 | 0.00 | - | 10 | 565 | 72.12% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.39 | 0.77 | 0.00 | - | 1 | 16 | 68.26% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.60 | 1.03 | 0.00 | - | 1 | 44 | 65.89% |
| NVDA241220P00290000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 1.17 | 1.04 | 1.24 | -0.23 | -16.43% | 6 | 455 | 63.42% |
| NVDA250117P00290000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 1.38 | 1.30 | 1.44 | -0.24 | -14.81% | 10 | 531 | 61.43% |
| NVDA250221P00290000 | 2024-05-03 3:35PM EDT | 2025-02-21 | 1.62 | 1.46 | 1.91 | -0.48 | -22.86% | 1 | 1,048 | 59.40% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 3.10 | 3.45 | 0.00 | - | 2 | 73 | 55.67% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 7.25 | 6.05 | 6.50 | 0.00 | - | 1 | 203 | 52.30% |
| NVDA260116P00290000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 8.10 | 6.50 | 6.90 | 0.00 | - | 2 | 793 | 51.79% |
| NVDA260618P00290000 | 2024-05-03 2:44PM EDT | 2026-06-18 | 9.15 | 9.20 | 9.60 | -3.35 | -26.80% | 1 | 26 | 50.11% |
| NVDA261218P00290000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 13.05 | 12.20 | 13.05 | 0.00 | - | 3 | 80 | 48.44% |
© 2024 Yahoo. All rights reserved.