NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 524.05 | 532.25 | 0.00 | - | 1 | 2 | 211.77% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 447.00 | 522.40 | 534.10 | 0.00 | - | 1 | 82 | 173.39% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 522.15 | 535.00 | 0.00 | - | 1 | 1 | 155.64% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 522.55 | 535.65 | 0.00 | - | 1 | 2 | 146.12% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 477.01 | 526.90 | 534.55 | 0.00 | - | 4 | 602 | 127.89% |
| NVDA240719C00350000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 492.52 | 525.65 | 538.20 | +27.12 | +5.83% | 2 | 17 | 110.04% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 467.19 | 529.35 | 540.00 | 0.00 | - | 1 | 4 | 104.58% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 530.50 | 542.75 | 0.00 | - | 1 | 136 | 96.04% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 90.17% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 532.05 | 546.40 | 0.00 | - | 1 | 5 | 86.53% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 539.50 | 546.25 | +95.99 | +21.38% | 2 | 189 | 85.49% |
| NVDA250117C00350000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 522.80 | 540.85 | 548.85 | +64.27 | +14.02% | 2 | 926 | 83.48% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 543.55 | 553.70 | 0.00 | - | 1 | 5 | 82.90% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 545.20 | 553.95 | 0.00 | - | 1 | 3 | 80.29% |
| NVDA250620C00350000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 557.00 | 552.50 | 560.65 | +108.02 | +24.06% | 2 | 248 | 77.28% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 487.15 | 565.45 | 574.95 | 0.00 | - | 1 | 313 | 73.61% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 566.95 | 579.90 | 0.00 | - | 4 | 143 | 73.93% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 53.91% |
| NVDA261218C00350000 | 2024-04-26 1:13PM EDT | 2026-12-18 | 594.00 | 586.00 | 596.00 | +55.85 | +10.38% | 8 | 302 | 67.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 196.88% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 147.66% |
| NVDA240517P00350000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 1,770 | 121.09% |
| NVDA240524P00350000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 1 | 683 | 113.48% |
| NVDA240531P00350000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 16 | 104.49% |
| NVDA240621P00350000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 0.32 | 0.26 | 0.37 | -0.01 | -3.03% | 1 | 5,642 | 92.14% |
| NVDA240719P00350000 | 2024-04-26 10:50AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.51 | -0.03 | -6.67% | 2 | 749 | 78.08% |
| NVDA240816P00350000 | 2024-04-26 12:24PM EDT | 2024-08-16 | 0.65 | 0.51 | 0.78 | -0.02 | -2.99% | 1 | 223 | 70.53% |
| NVDA240920P00350000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 1.15 | 0.99 | 1.17 | +0.04 | +3.60% | 20 | 1,888 | 65.80% |
| NVDA241018P00350000 | 2024-04-26 12:58PM EDT | 2024-10-18 | 1.40 | 1.21 | 1.48 | -0.76 | -35.19% | 50 | 183 | 62.15% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 2024-11-15 | 2.13 | 1.75 | 2.12 | 0.00 | - | 4 | 102 | 60.90% |
| NVDA241220P00350000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 2.70 | 2.14 | 2.95 | -0.11 | -3.91% | 2 | 1,178 | 58.74% |
| NVDA250117P00350000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 3.03 | 2.88 | 3.10 | -0.47 | -13.43% | 7 | 4,581 | 57.07% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 3.50 | 3.85 | 0.00 | - | 2 | 92 | 55.62% |
| NVDA250321P00350000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 4.35 | 4.10 | 4.35 | -0.62 | -12.47% | 1 | 129 | 54.56% |
| NVDA250620P00350000 | 2024-04-26 9:31AM EDT | 2025-06-20 | 6.90 | 5.95 | 7.20 | -1.10 | -13.75% | 2 | 1,394 | 52.64% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 13.14 | 11.10 | 12.55 | 0.00 | - | 3 | 1,498 | 50.14% |
| NVDA260116P00350000 | 2024-04-26 3:15PM EDT | 2026-01-16 | 12.62 | 12.25 | 12.90 | -0.68 | -5.11% | 4 | 1,920 | 50.07% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 16.25 | 16.75 | 0.00 | - | 30 | 366 | 48.05% |
| NVDA261218P00350000 | 2024-04-26 3:21PM EDT | 2026-12-18 | 21.20 | 20.80 | 21.75 | -2.05 | -8.82% | 3 | 337 | 46.54% |
© 2024 Yahoo. All rights reserved.