NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 2024-05-03 | 337.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 379.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00490000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 328.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00490000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 363.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00490000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 397.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00490000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 393.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 358.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 46.52% |
| NVDA250620C00490000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 407.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00490000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 492.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240510P00490000 | 2024-05-01 12:05PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NVDA240517P00490000 | 2024-05-01 1:41PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| NVDA240524P00490000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00490000 | 2024-05-01 1:14PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00490000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816P00490000 | 2024-05-02 10:11AM EDT | 2024-08-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00490000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018P00490000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00490000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00490000 | 2024-05-02 10:32AM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00490000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 2025-02-21 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00490000 | 2024-05-02 1:02PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250620P00490000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219P00490000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00490000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00490000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00490000 | 2024-05-02 1:28PM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.