NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 2024-05-03 | 431.29 | 416.95 | 419.60 | 0.00 | - | 2 | 6 | 320.31% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 418.00 | 420.45 | 0.00 | - | 2 | 468 | 148.19% |
| NVDA240621C00440000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 439.04 | 420.60 | 423.75 | 0.00 | - | 2 | 4,579 | 103.42% |
| NVDA240719C00440000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 413.30 | 422.50 | 426.65 | -62.65 | -13.16% | 2 | 138 | 91.41% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 124.99% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 429.05 | 433.35 | 0.00 | - | 1 | 238 | 80.73% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 431.80 | 436.25 | 0.00 | - | 1 | 3 | 77.80% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 434.80 | 439.40 | 0.00 | - | 2 | 65 | 75.83% |
| NVDA241220C00440000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 426.33 | 438.75 | 443.30 | -12.67 | -2.89% | 1 | 204 | 74.01% |
| NVDA250117C00440000 | 2024-05-01 12:05PM EDT | 2025-01-17 | 404.93 | 441.70 | 446.25 | 0.00 | - | 4 | 800 | 72.67% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 444.20 | 450.50 | 0.00 | - | 2 | 5 | 71.07% |
| NVDA250321C00440000 | 2024-05-01 10:29AM EDT | 2025-03-21 | 431.98 | 447.20 | 453.30 | 0.00 | - | 1 | 7 | 70.17% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 459.20 | 462.20 | 0.00 | - | 319 | 558 | 68.73% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 477.65 | 480.95 | 0.00 | - | 1 | 540 | 66.48% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 480.10 | 483.75 | 0.00 | - | 3 | 196 | 66.19% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 58.93% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 480.00 | 508.20 | 515.40 | 0.00 | - | 1 | 85 | 64.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,040 | 250.00% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 779 | 162 | 125.00% |
| NVDA240517P00440000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 874 | 103.91% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 2024-05-24 | 0.20 | 0.13 | 0.27 | -0.04 | -16.67% | 2 | 19 | 100.88% |
| NVDA240531P00440000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.43 | 0.19 | 0.37 | 0.00 | - | 3 | 7 | 91.60% |
| NVDA240621P00440000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 0.61 | 0.50 | 0.63 | -0.01 | -1.61% | 2 | 4,834 | 76.37% |
| NVDA240719P00440000 | 2024-05-01 12:46PM EDT | 2024-07-19 | 1.08 | 0.89 | 1.05 | -0.29 | -21.17% | 1 | 764 | 65.92% |
| NVDA240816P00440000 | 2024-04-26 12:27PM EDT | 2024-08-16 | 1.91 | 1.50 | 1.70 | +0.19 | +11.05% | 5 | 107 | 60.97% |
| NVDA240920P00440000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 2.93 | 2.73 | 3.10 | 0.00 | - | 2 | 1,115 | 58.47% |
| NVDA241018P00440000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 3.85 | 3.55 | 3.95 | 0.00 | - | 7 | 31 | 55.96% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 5.00 | 4.70 | 5.15 | 0.00 | - | 1 | 773 | 54.68% |
| NVDA241220P00440000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 6.84 | 6.20 | 6.95 | 0.00 | - | 13 | 952 | 53.55% |
| NVDA250117P00440000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 8.80 | 7.15 | 8.10 | 0.00 | - | 2 | 1,694 | 52.28% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 8.30 | 10.30 | 0.00 | - | 1 | 16 | 51.41% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 11.66 | 10.20 | 10.85 | +1.36 | +13.20% | 1 | 15 | 50.64% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 14.70 | 15.15 | 0.00 | - | 10 | 285 | 49.19% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 26.60 | 27.35 | 0.00 | - | 1 | 146 | 49.00% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 24.60 | 25.35 | 0.00 | - | 8 | 368 | 46.72% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 31.60 | 32.45 | 0.00 | - | 7 | 147 | 45.49% |
| NVDA261218P00440000 | 2024-04-25 11:00AM EDT | 2026-12-18 | 42.60 | 38.70 | 40.45 | 0.00 | - | 4 | 120 | 44.34% |
© 2024 Yahoo. All rights reserved.