NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 208.53 | 277.30 | 279.55 | 0.00 | - | 14 | 23 | 120.95% |
| NVDA240517C00610000 | 2024-05-02 11:03AM EDT | 2024-05-17 | 238.00 | 276.25 | 282.30 | 0.00 | - | 1 | 1,295 | 98.46% |
| NVDA240524C00610000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 250.50 | 279.20 | 282.50 | 0.00 | - | 1 | 2 | 92.05% |
| NVDA240531C00610000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 251.57 | 279.75 | 283.70 | 0.00 | - | 1 | 4 | 83.98% |
| NVDA240621C00610000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 253.33 | 284.00 | 286.45 | 0.00 | - | 2 | 451 | 73.52% |
| NVDA240719C00610000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 287.70 | 288.70 | 292.05 | +34.88 | +13.80% | 1 | 188 | 67.59% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 233.50 | 294.30 | 298.30 | 0.00 | - | 1 | 172 | 65.17% |
| NVDA240920C00610000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 300.60 | 304.00 | 305.55 | +33.75 | +12.65% | 1 | 595 | 64.30% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 307.05 | 313.20 | 0.00 | - | 5 | 20 | 62.85% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 274.10 | 315.05 | 317.65 | 0.00 | - | 1 | 61 | 62.44% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 323.25 | 325.20 | 0.00 | - | 3 | 210 | 62.25% |
| NVDA250117C00610000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 328.88 | 328.50 | 330.35 | +35.78 | +12.21% | 2 | 480 | 61.64% |
| NVDA250221C00610000 | 2024-05-02 10:41AM EDT | 2025-02-21 | 298.05 | 335.50 | 338.15 | 0.00 | - | 1 | 35 | 61.57% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 357.50 | 359.60 | 0.00 | - | 2 | 436 | 60.81% |
| NVDA251219C00610000 | 2024-05-01 1:18PM EDT | 2025-12-19 | 330.85 | 386.95 | 389.25 | 0.00 | - | 1 | 252 | 60.33% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 390.80 | 393.45 | 0.00 | - | 1 | 129 | 60.23% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 50.87% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 432.85 | 438.65 | 0.00 | - | 3 | 71 | 59.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00610000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.07 | -0.03 | -27.27% | 19 | 339 | 92.19% |
| NVDA240517P00610000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.22 | 0.13 | 0.26 | -0.09 | -29.03% | 15 | 1,612 | 75.59% |
| NVDA240524P00610000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 1.04 | 0.94 | 1.06 | -0.58 | -35.80% | 23 | 159 | 76.39% |
| NVDA240531P00610000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.42 | 1.31 | 1.48 | -0.82 | -36.61% | 5 | 124 | 69.73% |
| NVDA240607P00610000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.89 | 1.70 | 2.07 | -2.16 | -53.33% | 4 | 14 | 65.61% |
| NVDA240621P00610000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.98 | 2.85 | 3.05 | -1.22 | -29.05% | 15 | 1,275 | 60.24% |
| NVDA240719P00610000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 5.35 | 5.20 | 5.40 | -1.90 | -26.21% | 10 | 591 | 54.33% |
| NVDA240816P00610000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 8.00 | 8.05 | 8.30 | -2.60 | -24.53% | 4 | 245 | 51.63% |
| NVDA240920P00610000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 13.74 | 13.20 | 13.85 | -3.41 | -19.88% | 1 | 530 | 51.32% |
| NVDA241018P00610000 | 2024-05-03 2:20PM EDT | 2024-10-18 | 16.38 | 16.25 | 16.70 | -10.72 | -39.56% | 2 | 81 | 49.96% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 23.18 | 19.85 | 20.35 | 0.00 | - | 2 | 115 | 49.32% |
| NVDA241220P00610000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 25.15 | 24.65 | 25.30 | -3.85 | -13.28% | 11 | 262 | 48.98% |
| NVDA250117P00610000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 28.59 | 27.05 | 27.75 | -3.26 | -10.24% | 1 | 771 | 47.84% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 2025-02-21 | 34.84 | 31.20 | 32.20 | 0.00 | - | 2 | 49 | 47.51% |
| NVDA250620P00610000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 47.24 | 43.90 | 44.90 | 0.00 | - | 1 | 235 | 45.94% |
| NVDA251219P00610000 | 2024-05-03 1:26PM EDT | 2025-12-19 | 61.50 | 61.00 | 62.05 | -6.20 | -9.16% | 2 | 137 | 44.39% |
| NVDA260116P00610000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 68.00 | 62.85 | 64.15 | 0.00 | - | 3 | 77 | 44.09% |
| NVDA260618P00610000 | 2024-05-02 3:49PM EDT | 2026-06-18 | 79.55 | 74.75 | 76.10 | 0.00 | - | 16 | 65 | 43.06% |
| NVDA261218P00610000 | 2024-04-26 11:53AM EDT | 2026-12-18 | 90.15 | 86.65 | 88.70 | 0.00 | - | 1 | 75 | 42.03% |
© 2024 Yahoo. All rights reserved.