NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:600.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00600000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 237.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240510C00600000 | 2024-04-30 11:08AM EDT | 2024-05-10 | 277.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 236.32 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 232.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240531C00600000 | 2024-05-01 11:55AM EDT | 2024-05-31 | 226.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00600000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 250.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 250.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00600000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 270.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00600000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 275.44 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| NVDA241018C00600000 | 2024-05-01 11:45AM EDT | 2024-10-18 | 267.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 262.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220C00600000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 273.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 297.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-05-01 3:52PM EDT | 2025-02-21 | 298.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00600000 | 2024-05-01 1:01PM EDT | 2025-03-21 | 290.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00600000 | 2024-05-01 10:07AM EDT | 2025-06-20 | 325.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00600000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 381.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00600000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 354.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00600000 | 2024-05-01 2:22PM EDT | 2026-06-18 | 372.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00600000 | 2024-05-01 2:35PM EDT | 2026-12-18 | 400.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00600000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 50.00% |
| NVDA240510P00600000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 50.00% |
| NVDA240517P00600000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA240531P00600000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA240607P00600000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 3.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240621P00600000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| NVDA240719P00600000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| NVDA240816P00600000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| NVDA240920P00600000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 12.50% |
| NVDA241018P00600000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NVDA241115P00600000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 26.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA241220P00600000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NVDA250117P00600000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| NVDA250221P00600000 | 2024-05-01 2:04PM EDT | 2025-02-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321P00600000 | 2024-04-30 1:58PM EDT | 2025-03-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00600000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00600000 | 2024-04-30 3:50PM EDT | 2025-12-19 | 61.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116P00600000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 69.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA260618P00600000 | 2024-04-30 1:11PM EDT | 2026-06-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA261218P00600000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.