NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:380.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 83.72% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 0.00 | 0.00 | 0.00 | - | 4 | 777 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00380000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 517.95 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 0.00% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 81.20% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 0.00% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 50.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 50.00% |
| NVDA240517P00380000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,300 | 50.00% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA240621P00380000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,317 | 50.00% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 404 | 25.00% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 25.00% |
| NVDA240920P00380000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,671 | 25.00% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| NVDA241220P00380000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 25.00% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,220 | 12.50% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 582 | 12.50% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| NVDA261218P00380000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 29.17 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
© 2024 Yahoo. All rights reserved.