NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 441.25 | 453.90 | 0.00 | - | 2 | 3 | 196.29% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 442.60 | 455.10 | 0.00 | - | 2 | 407 | 144.04% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 428.84 | 442.55 | 456.00 | +26.00 | +6.45% | 1 | 2 | 129.66% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 442.90 | 459.10 | 0.00 | - | 2 | 1,832 | 102.31% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 447.30 | 459.80 | 0.00 | - | 1 | 70 | 92.73% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 111.01% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 453.45 | 465.70 | 0.00 | - | 2 | 224 | 81.99% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 455.10 | 468.90 | 0.00 | - | 2 | 2 | 78.77% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 461.05 | 469.45 | 0.00 | - | 2 | 22 | 77.29% |
| NVDA241220C00430000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 436.55 | 464.50 | 473.75 | -54.34 | -11.07% | 2 | 240 | 75.59% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 464.05 | 479.05 | 0.00 | - | 9 | 972 | 73.85% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 470.00 | 484.05 | 0.00 | - | 1 | 5 | 74.15% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 473.70 | 483.15 | 0.00 | - | 3 | 20 | 72.03% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 482.60 | 498.50 | 0.00 | - | 1 | 349 | 71.73% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 502.65 | 509.50 | 0.00 | - | 1 | 940 | 67.75% |
| NVDA260116C00430000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 441.80 | 507.65 | 510.80 | 0.00 | - | 1 | 226 | 67.73% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 521.30 | 527.35 | 0.00 | - | 1 | 32 | 67.03% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 533.20 | 544.15 | 0.00 | - | 1 | 84 | 65.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00430000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 44 | 157.81% |
| NVDA240510P00430000 | 2024-04-26 1:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 1 | 54 | 117.97% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.04 | 0.09 | 0.00 | - | 6 | 373 | 100.39% |
| NVDA240531P00430000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.67 | 0.00 | - | 2 | 5 | 91.70% |
| NVDA240621P00430000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.74 | 0.58 | 0.70 | +0.01 | +1.37% | 2 | 1,257 | 78.39% |
| NVDA240719P00430000 | 2024-04-26 2:23PM EDT | 2024-07-19 | 1.06 | 0.94 | 1.11 | -0.30 | -22.06% | 6 | 262 | 68.16% |
| NVDA240816P00430000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 1.61 | 1.49 | 1.67 | -0.38 | -19.10% | 5 | 133 | 62.88% |
| NVDA240920P00430000 | 2024-04-26 10:46AM EDT | 2024-09-20 | 2.77 | 2.48 | 2.69 | -0.13 | -4.48% | 3 | 2,179 | 59.42% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 3.40 | 3.15 | 3.65 | -0.72 | -17.48% | 7 | 22 | 57.15% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 3.90 | 4.70 | 0.00 | - | 7 | 1,798 | 55.44% |
| NVDA241220P00430000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 7.60 | 5.20 | 6.35 | 0.00 | - | 1 | 245 | 54.30% |
| NVDA250117P00430000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.80 | -3.81 | -36.60% | 24 | 1,021 | 52.91% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 7.30 | 8.90 | 0.00 | - | 3 | 9 | 51.95% |
| NVDA250321P00430000 | 2024-04-25 11:16AM EDT | 2025-03-21 | 10.00 | 9.00 | 9.50 | -0.95 | -8.68% | 5 | 26 | 51.23% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 12.55 | 14.20 | 0.00 | - | 3 | 356 | 50.45% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 20.70 | 23.05 | 0.00 | - | 1 | 2,008 | 48.38% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 22.65 | 23.55 | 0.00 | - | 1 | 138 | 47.61% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 29.10 | 29.95 | -1.73 | -5.51% | 1 | 54 | 46.14% |
| NVDA261218P00430000 | 2024-04-26 12:59PM EDT | 2026-12-18 | 36.30 | 35.70 | 37.40 | -2.70 | -6.92% | 3 | 72 | 44.87% |
© 2024 Yahoo. All rights reserved.