NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00300000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 590.87 | 586.95 | 589.05 | +73.77 | +14.27% | 1 | 34 | 293.36% |
| NVDA240517C00300000 | 2024-05-01 1:11PM EDT | 2024-05-17 | 517.49 | 587.40 | 589.25 | 0.00 | - | 86 | 180 | 229.59% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 587.20 | 590.25 | 0.00 | - | - | 3 | 200.39% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 587.05 | 590.95 | 0.00 | - | - | 6 | 179.10% |
| NVDA240621C00300000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 550.00 | 587.55 | 593.20 | 0.00 | - | 35 | 2,277 | 151.33% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 589.85 | 593.30 | 0.00 | - | 1 | 72 | 128.52% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 591.00 | 595.65 | 0.00 | - | 1 | 5 | 118.04% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 593.00 | 597.60 | 0.00 | - | 1 | 117 | 108.69% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 593.65 | 599.15 | 0.00 | - | 1 | 2 | 102.13% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 97.03% |
| NVDA241220C00300000 | 2024-05-03 3:03PM EDT | 2024-12-20 | 601.95 | 596.70 | 603.35 | +33.02 | +5.80% | 14 | 271 | 94.39% |
| NVDA250117C00300000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 533.80 | 598.65 | 605.00 | 0.00 | - | 4 | 741 | 92.20% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 599.80 | 607.65 | 0.00 | - | 4 | 13 | 89.39% |
| NVDA250620C00300000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 611.00 | 606.35 | 614.30 | +29.00 | +4.98% | 10 | 1,063 | 82.96% |
| NVDA251219C00300000 | 2024-05-01 11:52AM EDT | 2025-12-19 | 556.00 | 616.20 | 624.20 | 0.00 | - | 4 | 1,059 | 77.33% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 618.00 | 625.90 | 0.00 | - | 3 | 248 | 76.90% |
| NVDA260618C00300000 | 2024-04-24 11:59AM EDT | 2026-06-18 | 554.00 | 625.65 | 633.50 | 0.00 | - | 4 | 84 | 73.90% |
| NVDA261218C00300000 | 2024-05-02 2:44PM EDT | 2026-12-18 | 606.00 | 634.65 | 642.65 | 0.00 | - | 1 | 176 | 71.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 231.25% |
| NVDA240517P00300000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 2,431 | 187.50% |
| NVDA240524P00300000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.07 | 0.00 | - | 10 | 45 | 148.83% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.10 | 0.00 | - | 10 | 16 | 131.25% |
| NVDA240621P00300000 | 2024-05-03 1:52PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 88 | 6,480 | 104.30% |
| NVDA240719P00300000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 0.22 | 0.12 | 0.49 | 0.00 | - | 4 | 1,573 | 91.31% |
| NVDA240816P00300000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 0.30 | 0.19 | 0.65 | 0.00 | - | 1 | 1,426 | 80.86% |
| NVDA240920P00300000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 4 | 2,557 | 71.39% |
| NVDA241018P00300000 | 2024-05-03 12:26PM EDT | 2024-10-18 | 0.67 | 0.57 | 0.75 | +0.01 | +1.52% | 60 | 466 | 67.33% |
| NVDA241115P00300000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 1.10 | 0.70 | 1.14 | 0.00 | - | 1 | 210 | 65.00% |
| NVDA241220P00300000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 1.35 | 1.25 | 1.39 | -0.20 | -12.90% | 17 | 1,795 | 62.87% |
| NVDA250117P00300000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 1.54 | 1.41 | 1.64 | -0.11 | -6.67% | 72 | 3,621 | 60.60% |
| NVDA250221P00300000 | 2024-05-03 10:54AM EDT | 2025-02-21 | 1.95 | 1.70 | 2.13 | -0.30 | -13.33% | 2 | 265 | 58.82% |
| NVDA250620P00300000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 4.20 | 3.50 | 4.05 | 0.00 | - | 12 | 918 | 55.45% |
| NVDA251219P00300000 | 2024-05-03 11:06AM EDT | 2025-12-19 | 7.02 | 6.80 | 7.10 | -0.48 | -6.40% | 2 | 727 | 51.90% |
| NVDA260116P00300000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 7.25 | 7.20 | 7.55 | -0.98 | -11.91% | 1 | 3,085 | 51.35% |
| NVDA260618P00300000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 10.75 | 9.55 | 11.05 | 0.00 | - | 1 | 929 | 50.31% |
| NVDA261218P00300000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 13.95 | 13.40 | 14.15 | -0.35 | -2.45% | 3 | 358 | 48.06% |
© 2024 Yahoo. All rights reserved.