NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00400000 | 2024-05-03 2:11PM EDT | 2024-05-10 | 491.19 | 487.05 | 489.20 | +69.99 | +16.62% | 12 | 24 | 241.99% |
| NVDA240517C00400000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 487.20 | 487.65 | 489.50 | +53.99 | +12.46% | 3 | 331 | 183.59% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 487.65 | 490.70 | 0.00 | - | 25 | 2 | 160.50% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 487.60 | 491.45 | 0.00 | - | 25 | 26 | 142.97% |
| NVDA240621C00400000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 451.79 | 489.70 | 494.20 | 0.00 | - | 10 | 2,048 | 124.57% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 461.18 | 491.40 | 494.85 | 0.00 | - | 1 | 64 | 103.89% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 470.05 | 492.50 | 497.85 | 0.00 | - | 1 | 25 | 95.04% |
| NVDA240920C00400000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 499.13 | 495.70 | 500.70 | +41.13 | +8.98% | 2 | 968 | 88.88% |
| NVDA241018C00400000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 497.60 | 497.00 | 503.10 | +79.40 | +18.99% | 1 | 8 | 84.39% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 499.05 | 505.35 | 0.00 | - | 1 | 27 | 81.38% |
| NVDA241220C00400000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 435.74 | 502.80 | 509.55 | 0.00 | - | 8 | 678 | 80.05% |
| NVDA250117C00400000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 513.67 | 506.05 | 512.00 | +42.67 | +9.06% | 4 | 2,353 | 78.78% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 507.90 | 515.75 | 0.00 | - | 1 | 46 | 76.72% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 457.73 | 510.20 | 518.20 | 0.00 | - | 1 | 120 | 75.47% |
| NVDA250620C00400000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 459.80 | 518.10 | 526.10 | 0.00 | - | 4 | 1,510 | 72.60% |
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 2025-09-19 | 501.00 | 526.10 | 534.10 | 0.00 | - | 1 | 1 | 70.80% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 475.90 | 533.80 | 541.75 | 0.00 | - | 2 | 714 | 69.42% |
| NVDA260116C00400000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 535.00 | 536.15 | 544.05 | +50.00 | +10.31% | 3 | 812 | 69.08% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 550.35 | 553.55 | 0.00 | - | 1 | 508 | 67.35% |
| NVDA261218C00400000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 566.50 | 562.45 | 568.65 | +36.50 | +6.89% | 3 | 326 | 66.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00400000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 214 | 171.88% |
| NVDA240517P00400000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 209 | 2,906 | 132.81% |
| NVDA240524P00400000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.14 | -0.03 | -30.00% | 4 | 20 | 119.34% |
| NVDA240531P00400000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 0.15 | 0.09 | 0.21 | -0.05 | -25.00% | 2 | 9 | 106.35% |
| NVDA240607P00400000 | 2024-04-26 12:01PM EDT | 2024-06-07 | 0.43 | 0.06 | 0.63 | 0.00 | - | 2 | 2 | 103.47% |
| NVDA240621P00400000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | -0.09 | -22.50% | 74 | 5,425 | 86.18% |
| NVDA240719P00400000 | 2024-05-03 11:13AM EDT | 2024-07-19 | 0.58 | 0.48 | 0.62 | -0.21 | -26.58% | 40 | 3,149 | 73.10% |
| NVDA240816P00400000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.98 | -0.20 | -18.69% | 40 | 358 | 66.70% |
| NVDA240920P00400000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.65 | 1.60 | 1.72 | -0.35 | -17.50% | 19 | 4,415 | 62.83% |
| NVDA241018P00400000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.08 | 1.96 | 2.25 | -0.35 | -14.40% | 2 | 118 | 59.49% |
| NVDA241115P00400000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 2.85 | 2.75 | 2.90 | -0.60 | -17.39% | 51 | 530 | 57.79% |
| NVDA241220P00400000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 3.89 | 3.75 | 4.10 | -0.55 | -12.39% | 79 | 1,022 | 56.42% |
| NVDA250117P00400000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.70 | -0.55 | -10.78% | 260 | 7,162 | 54.88% |
| NVDA250221P00400000 | 2024-05-03 9:31AM EDT | 2025-02-21 | 5.95 | 5.45 | 5.75 | -1.15 | -16.20% | 4 | 58 | 53.53% |
| NVDA250321P00400000 | 2024-05-03 9:36AM EDT | 2025-03-21 | 6.80 | 6.40 | 6.70 | -0.50 | -6.85% | 5 | 327 | 52.81% |
| NVDA250620P00400000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 9.62 | 9.40 | 9.85 | -1.33 | -12.15% | 37 | 2,281 | 50.75% |
| NVDA251219P00400000 | 2024-05-03 2:19PM EDT | 2025-12-19 | 16.40 | 16.15 | 16.65 | -3.90 | -19.21% | 3 | 2,101 | 48.52% |
| NVDA260116P00400000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 17.50 | 17.10 | 17.70 | -2.47 | -12.37% | 1 | 1,619 | 48.22% |
| NVDA260618P00400000 | 2024-05-03 1:37PM EDT | 2026-06-18 | 23.20 | 22.60 | 23.30 | -4.00 | -14.71% | 1 | 174 | 46.78% |
| NVDA261218P00400000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 29.45 | 29.25 | 29.95 | -1.75 | -5.61% | 2 | 539 | 45.54% |
© 2024 Yahoo. All rights reserved.