NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00590000 | 2024-04-26 1:45PM EDT | 2024-05-03 | 289.74 | 282.80 | 285.00 | 0.00 | - | 1 | 11 | 283.52% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 288.35 | 281.50 | 284.40 | 0.00 | - | 2 | 333 | 166.43% |
| NVDA240517C00590000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 230.05 | 282.05 | 286.75 | 0.00 | - | 5 | 962 | 135.46% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 283.09 | 284.40 | 287.75 | +49.89 | +21.39% | 8 | 9 | 119.85% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 284.30 | 289.00 | 0.00 | - | 2 | 3 | 107.36% |
| NVDA240621C00590000 | 2024-04-29 10:33AM EDT | 2024-06-21 | 293.00 | 289.25 | 291.40 | 0.00 | - | 1 | 620 | 90.10% |
| NVDA240719C00590000 | 2024-04-30 9:40AM EDT | 2024-07-19 | 303.70 | 294.35 | 298.35 | +21.85 | +7.75% | 2 | 113 | 80.84% |
| NVDA240816C00590000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 248.50 | 298.15 | 301.95 | 0.00 | - | 4 | 81 | 73.58% |
| NVDA240920C00590000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 270.70 | 306.50 | 310.80 | 0.00 | - | 6 | 170 | 71.37% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 311.85 | 316.30 | 0.00 | - | 4 | 41 | 69.31% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 277.38 | 318.50 | 320.65 | 0.00 | - | 1 | 430 | 67.92% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 326.60 | 328.35 | 0.00 | - | 1 | 571 | 67.33% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 331.60 | 332.70 | 0.00 | - | 1 | 727 | 66.19% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 337.55 | 340.90 | 0.00 | - | 3 | 107 | 65.75% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 359.60 | 361.90 | 0.00 | - | 10 | 282 | 64.47% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 389.25 | 391.70 | 0.00 | - | 2 | 223 | 63.74% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 392.50 | 395.00 | 0.00 | - | 1 | 49 | 63.36% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 413.35 | 416.00 | 0.00 | - | 1 | 24 | 62.89% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 438.24 | 434.30 | 440.05 | +87.71 | +25.02% | 2 | 1,168 | 62.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00590000 | 2024-04-30 3:24PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 193 | 429 | 123.05% |
| NVDA240510P00590000 | 2024-04-30 2:43PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 62 | 457 | 85.25% |
| NVDA240517P00590000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | -0.18 | -40.00% | 55 | 1,158 | 70.75% |
| NVDA240524P00590000 | 2024-04-30 11:09AM EDT | 2024-05-24 | 1.33 | 1.22 | 1.31 | -0.15 | -10.14% | 11 | 338 | 73.97% |
| NVDA240531P00590000 | 2024-04-30 11:48AM EDT | 2024-05-31 | 1.79 | 1.44 | 1.87 | +0.16 | +9.82% | 2 | 1,306 | 68.36% |
| NVDA240607P00590000 | 2024-04-30 3:19PM EDT | 2024-06-07 | 2.21 | 1.99 | 2.27 | +0.04 | +1.84% | 1 | 2 | 64.72% |
| NVDA240621P00590000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.25 | -0.17 | -5.07% | 33 | 1,184 | 59.88% |
| NVDA240719P00590000 | 2024-04-30 2:23PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.60 | -0.38 | -6.41% | 2 | 611 | 54.47% |
| NVDA240816P00590000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 7.75 | 8.05 | 8.25 | -0.85 | -9.88% | 1 | 209 | 51.64% |
| NVDA240920P00590000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 13.55 | 13.10 | 13.40 | 0.00 | - | 23 | 330 | 51.33% |
| NVDA241018P00590000 | 2024-04-29 11:45AM EDT | 2024-10-18 | 16.25 | 15.80 | 16.20 | 0.00 | - | 1 | 78 | 49.93% |
| NVDA241115P00590000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 19.40 | 19.05 | 19.50 | +0.05 | +0.26% | 5 | 142 | 49.15% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 23.50 | 23.95 | 0.00 | - | 1 | 515 | 48.65% |
| NVDA250117P00590000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 25.90 | 25.70 | 26.65 | 0.00 | - | 2 | 1,753 | 47.79% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 29.75 | 30.65 | 0.00 | - | 1 | 28 | 47.31% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 41.90 | 42.75 | 0.00 | - | 9 | 295 | 45.78% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 58.25 | 59.20 | -15.39 | -21.15% | 1 | 80 | 44.27% |
| NVDA260116P00590000 | 2024-04-29 9:40AM EDT | 2026-01-16 | 62.25 | 60.05 | 61.20 | 0.00 | - | 1 | 55 | 43.97% |
| NVDA260618P00590000 | 2024-04-29 10:27AM EDT | 2026-06-18 | 72.00 | 71.40 | 72.50 | 0.00 | - | 2 | 36 | 42.90% |
| NVDA261218P00590000 | 2024-04-29 11:11AM EDT | 2026-12-18 | 82.60 | 82.95 | 84.45 | 0.00 | - | 1 | 58 | 41.84% |
© 2024 Yahoo. All rights reserved.