NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00410000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 481.14 | 477.00 | 479.25 | +23.14 | +5.05% | 11 | 13 | 234.96% |
| NVDA240517C00410000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 481.79 | 477.60 | 479.65 | +64.32 | +15.41% | 10 | 48 | 179.83% |
| NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 479.70 | 484.60 | 0.00 | - | 2 | 1,821 | 122.20% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 481.00 | 485.40 | 0.00 | - | 2 | 19 | 101.32% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 481.25 | 488.10 | 0.00 | - | 1 | 14 | 91.06% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 486.55 | 491.20 | 0.00 | - | 2 | 552 | 87.81% |
| NVDA241018C00410000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 444.10 | 487.15 | 493.60 | 0.00 | - | 2 | 6 | 82.67% |
| NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 480.07 | 489.75 | 497.40 | 0.00 | - | 4 | 26 | 81.16% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 493.00 | 499.35 | 0.00 | - | 2 | 311 | 77.94% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 496.05 | 502.80 | 0.00 | - | 5 | 371 | 77.14% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 498.90 | 505.45 | 0.00 | - | 1 | 17 | 75.05% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 501.35 | 507.80 | 0.00 | - | 1 | 2 | 73.84% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 509.85 | 516.50 | 0.00 | - | 1 | 226 | 71.51% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 525.95 | 533.85 | 0.00 | - | 10 | 629 | 68.81% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 64.97% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 555.20 | 562.00 | 0.00 | - | 20 | 87 | 65.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 128 | 175.00% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 688 | 127.34% |
| NVDA240524P00410000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.12 | 0.07 | 0.15 | 0.00 | - | 6 | 10 | 116.41% |
| NVDA240531P00410000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.23 | -0.14 | -63.64% | 1 | 4 | 103.52% |
| NVDA240621P00410000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.49 | 0.29 | 0.44 | 0.00 | - | 1 | 1,020 | 85.11% |
| NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.30 | 0.71 | -0.19 | -23.17% | 1 | 581 | 70.26% |
| NVDA240816P00410000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.97 | 0.88 | 1.10 | -0.31 | -24.22% | 1 | 69 | 65.50% |
| NVDA240920P00410000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 1.82 | 1.71 | 1.84 | -0.33 | -15.35% | 17 | 1,498 | 61.69% |
| NVDA241018P00410000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.30 | 2.17 | 2.61 | -0.92 | -28.57% | 2 | 186 | 59.02% |
| NVDA241115P00410000 | 2024-05-02 2:06PM EDT | 2024-11-15 | 3.40 | 2.91 | 3.45 | 0.00 | - | 1 | 324 | 57.35% |
| NVDA241220P00410000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 4.47 | 4.05 | 4.45 | -0.38 | -7.84% | 10 | 243 | 55.67% |
| NVDA250117P00410000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 5.25 | 4.90 | 5.15 | -0.35 | -6.25% | 1 | 445 | 54.29% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 5.50 | 7.05 | 0.00 | - | 2 | 13 | 53.29% |
| NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 9.12 | 6.80 | 7.50 | 0.00 | - | 8 | 37 | 52.34% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 10.35 | 10.70 | 0.00 | - | 22 | 746 | 50.44% |
| NVDA251219P00410000 | 2024-05-02 3:01PM EDT | 2025-12-19 | 19.10 | 17.40 | 18.05 | 0.00 | - | 2 | 393 | 48.30% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 18.50 | 19.10 | 0.00 | - | 5 | 118 | 47.96% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 24.25 | 25.05 | 0.00 | - | 1 | 36 | 46.58% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 30.50 | 32.05 | 0.00 | - | 1 | 68 | 45.38% |
© 2024 Yahoo. All rights reserved.