NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 320.31% |
| NVDA240517C00310000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 540.17 | 577.35 | 579.40 | 0.00 | - | 2 | 25 | 238.28% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 576.90 | 581.20 | 0.00 | - | 1 | 3 | 179.59% |
| NVDA240621C00310000 | 2024-04-29 12:17PM EDT | 2024-06-21 | 564.41 | 578.95 | 581.35 | 0.00 | - | 1 | 840 | 146.97% |
| NVDA240719C00310000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 570.40 | 579.55 | 584.00 | +55.40 | +10.76% | 6 | 45 | 127.26% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 113.10% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 583.15 | 587.45 | 0.00 | - | 1 | 171 | 106.22% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 583.00 | 589.50 | 0.00 | - | 2 | 9 | 99.36% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 584.50 | 592.30 | 0.00 | - | 3 | 16 | 96.73% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 586.65 | 594.40 | 0.00 | - | 5 | 105 | 93.00% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 588.55 | 596.10 | 0.00 | - | 20 | 974 | 90.73% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 590.55 | 598.20 | 0.00 | - | 1 | 3 | 88.09% |
| NVDA250620C00310000 | 2024-05-02 9:40AM EDT | 2025-06-20 | 563.95 | 597.60 | 605.35 | 0.00 | - | 1 | 133 | 82.04% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 607.95 | 615.90 | 0.00 | - | 4 | 630 | 76.65% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 609.50 | 617.30 | 0.00 | - | 1 | 12 | 75.98% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 617.60 | 625.45 | 0.00 | - | 5 | 272 | 73.19% |
| NVDA261218C00310000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 623.70 | 627.05 | 634.85 | +108.89 | +21.15% | 1 | 87 | 70.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 243.75% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 495 | 188.28% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 146.88% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.01 | 0.11 | 0.00 | - | 1 | 4 | 129.69% |
| NVDA240621P00310000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.18 | 0.06 | 0.23 | 0.00 | - | 8 | 2,540 | 104.49% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.02 | 0.52 | 0.00 | - | 1 | 196 | 88.09% |
| NVDA240816P00310000 | 2024-05-01 1:32PM EDT | 2024-08-16 | 0.45 | 0.23 | 0.73 | 0.00 | - | 2 | 89 | 80.15% |
| NVDA240920P00310000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 0.71 | 0.41 | 0.66 | 0.00 | - | 2 | 634 | 70.14% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.56 | 0.94 | 0.00 | - | 2 | 23 | 66.65% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.82 | 1.26 | 0.00 | - | 1 | 26 | 64.36% |
| NVDA241220P00310000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 1.69 | 1.45 | 1.83 | 0.00 | - | 10 | 325 | 63.16% |
| NVDA250117P00310000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 1.70 | 1.64 | 1.82 | -0.30 | -15.00% | 2 | 1,049 | 60.10% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 2025-02-21 | 2.33 | 1.60 | 2.77 | 0.00 | - | 52 | 50 | 58.43% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 3.90 | 4.25 | 0.00 | - | 4 | 54 | 54.70% |
| NVDA251219P00310000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 8.15 | 7.10 | 8.20 | 0.00 | - | 24 | 1,109 | 51.52% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 7.85 | 8.35 | 0.00 | - | 1 | 81 | 50.97% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 11.05 | 11.45 | 0.00 | - | 2 | 79 | 49.37% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 15.57 | 14.55 | 15.45 | 0.00 | - | 2 | 71 | 47.82% |
© 2024 Yahoo. All rights reserved.