NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00330000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 560.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00330000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 558.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 513.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 166.30% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00330000 | 2024-04-30 9:53AM EDT | 2025-01-17 | 565.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 513.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240517P00330000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00330000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00330000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00330000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00330000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00330000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00330000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00330000 | 2024-04-29 11:05AM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00330000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA261218P00330000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.