NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:390.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00390000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 485.05 | 486.45 | 488.70 | +61.79 | +14.60% | 1 | 1 | 0.00% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 486.80 | 489.55 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 487.50 | 490.80 | 0.00 | - | 3 | 61 | 0.00% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 486.10 | 490.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 456.95 | 489.85 | 492.95 | 0.00 | - | 1 | 344 | 79.59% |
| NVDA240719C00390000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 471.64 | 490.55 | 495.05 | 0.00 | - | 3 | 28 | 84.75% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 493.30 | 497.25 | 0.00 | - | 1 | 7 | 85.24% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 496.40 | 500.25 | 0.00 | - | 10 | 107 | 82.69% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 61.43% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 500.85 | 505.40 | 0.00 | - | 1 | 9 | 78.79% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 502.40 | 506.45 | 0.00 | - | 2 | 120 | 74.51% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 505.80 | 510.75 | 0.00 | - | 1 | 1,129 | 75.31% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 508.05 | 514.80 | 0.00 | - | 1 | 11 | 74.16% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 508.30 | 519.25 | 0.00 | - | 1 | 1 | 73.20% |
| NVDA250620C00390000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 497.63 | 517.55 | 525.00 | 0.00 | - | 1 | 135 | 70.75% |
| NVDA251219C00390000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 445.50 | 532.50 | 539.60 | 0.00 | - | 1 | 872 | 67.88% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 39.81% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 548.30 | 552.15 | 0.00 | - | 1 | 26 | 66.30% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 558.50 | 565.80 | 0.00 | - | 4 | 162 | 64.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 65 | 431.25% |
| NVDA240510P00390000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 38 | 159.38% |
| NVDA240517P00390000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 582 | 120.31% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.03 | 0.15 | 0.00 | - | 11 | 13 | 114.65% |
| NVDA240621P00390000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 0.31 | 0.30 | 0.35 | -0.06 | -16.22% | 2 | 1,563 | 86.57% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 0.51 | 0.46 | 0.58 | -0.41 | -44.57% | 10 | 167 | 73.22% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.77 | 0.88 | 0.00 | - | 2 | 83 | 66.58% |
| NVDA240920P00390000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.51 | 1.40 | 1.62 | -0.22 | -12.72% | 1 | 1,231 | 62.83% |
| NVDA241018P00390000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 2.01 | 1.89 | 2.17 | -0.62 | -23.57% | 1 | 18 | 60.07% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 2.51 | 2.85 | 0.00 | - | 1 | 85 | 58.22% |
| NVDA241220P00390000 | 2024-05-02 12:06PM EDT | 2024-12-20 | 4.10 | 3.50 | 3.85 | 0.00 | - | 1 | 496 | 56.69% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 4.10 | 4.55 | 0.00 | - | 13 | 2,202 | 55.19% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 5.05 | 5.60 | 0.00 | - | 1 | 215 | 53.94% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 5.85 | 6.50 | 0.00 | - | 20 | 415 | 53.12% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 8.60 | 9.60 | 0.00 | - | 46 | 857 | 51.05% |
| NVDA250919P00390000 | 2024-04-24 12:58PM EDT | 2025-09-19 | 11.40 | 11.30 | 13.20 | -3.45 | -23.23% | 5 | 5 | 50.55% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 15.25 | 15.80 | 0.00 | - | 2 | 89 | 48.77% |
| NVDA260116P00390000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 18.93 | 16.15 | 16.65 | 0.00 | - | 1 | 195 | 48.34% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 21.50 | 22.15 | 0.00 | - | 2 | 82 | 46.99% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 27.10 | 28.40 | 0.00 | - | 1 | 54 | 45.65% |
© 2024 Yahoo. All rights reserved.