NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00650000 | 2024-05-02 1:38PM EDT | 2024-05-03 | 204.75 | 207.30 | 209.40 | -13.29 | -6.10% | 7 | 50 | 151.56% |
| NVDA240510C00650000 | 2024-05-02 1:38PM EDT | 2024-05-10 | 206.24 | 207.95 | 210.55 | -21.42 | -9.41% | 7 | 18 | 91.41% |
| NVDA240517C00650000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 205.09 | 209.15 | 211.50 | -0.11 | -0.05% | 33 | 583 | 77.54% |
| NVDA240524C00650000 | 2024-05-01 2:10PM EDT | 2024-05-24 | 184.70 | 211.85 | 215.45 | 0.00 | - | 9 | 19 | 79.27% |
| NVDA240531C00650000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 214.27 | 213.15 | 217.25 | -21.18 | -9.00% | 8 | 28 | 73.96% |
| NVDA240621C00650000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 209.20 | 219.60 | 221.05 | +4.70 | +2.30% | 3 | 2,760 | 66.35% |
| NVDA240719C00650000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 219.45 | 226.75 | 228.25 | +13.15 | +6.37% | 1 | 419 | 62.23% |
| NVDA240816C00650000 | 2024-05-01 1:53PM EDT | 2024-08-16 | 211.50 | 233.65 | 234.95 | 0.00 | - | 2 | 163 | 59.90% |
| NVDA240920C00650000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 226.95 | 244.25 | 248.45 | 0.00 | - | 1 | 1,299 | 61.00% |
| NVDA241018C00650000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 240.94 | 252.15 | 253.90 | -4.06 | -1.66% | 6 | 67 | 60.03% |
| NVDA241115C00650000 | 2024-05-01 12:49PM EDT | 2024-11-15 | 246.10 | 259.30 | 261.05 | +18.15 | +7.96% | 2 | 182 | 59.75% |
| NVDA241220C00650000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 249.98 | 267.10 | 271.60 | 0.00 | - | 1 | 2,942 | 59.83% |
| NVDA250117C00650000 | 2024-05-02 2:59PM EDT | 2025-01-17 | 272.91 | 272.95 | 277.25 | +12.27 | +4.71% | 6 | 1,464 | 59.30% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 2025-02-21 | 271.00 | 282.35 | 284.60 | -8.00 | -2.87% | 2 | 109 | 59.41% |
| NVDA250620C00650000 | 2024-05-02 1:39PM EDT | 2025-06-20 | 305.00 | 306.80 | 309.00 | +14.00 | +4.81% | 4 | 1,194 | 59.16% |
| NVDA251219C00650000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 351.84 | 338.80 | 341.30 | 0.00 | - | 2 | 616 | 59.04% |
| NVDA260116C00650000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 355.58 | 342.40 | 344.90 | 0.00 | - | 314 | 655 | 58.76% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 365.60 | 368.45 | 0.00 | - | 4 | 78 | 58.85% |
| NVDA261218C00650000 | 2024-05-01 12:16PM EDT | 2026-12-18 | 363.92 | 388.15 | 393.65 | 0.00 | - | 6 | 398 | 58.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00650000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 244 | 2,641 | 118.75% |
| NVDA240510P00650000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.23 | -0.14 | -40.00% | 422 | 682 | 72.75% |
| NVDA240517P00650000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.53 | 0.48 | 0.53 | -0.34 | -40.00% | 324 | 3,906 | 61.11% |
| NVDA240524P00650000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 2.98 | 2.73 | 3.15 | -1.32 | -30.70% | 43 | 992 | 68.85% |
| NVDA240531P00650000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 3.85 | 3.75 | 4.10 | -1.57 | -29.29% | 38 | 480 | 64.18% |
| NVDA240607P00650000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 5.10 | 4.75 | 5.05 | -0.20 | -3.77% | 21 | 118 | 60.84% |
| NVDA240621P00650000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 7.08 | 6.95 | 7.20 | -2.75 | -27.98% | 66 | 4,602 | 56.83% |
| NVDA240719P00650000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 11.19 | 11.05 | 11.40 | -3.11 | -21.75% | 35 | 1,395 | 52.04% |
| NVDA240816P00650000 | 2024-05-02 1:32PM EDT | 2024-08-16 | 16.23 | 15.60 | 15.90 | -2.12 | -11.55% | 10 | 897 | 49.98% |
| NVDA240920P00650000 | 2024-05-02 1:39PM EDT | 2024-09-20 | 24.20 | 23.40 | 23.95 | -3.77 | -13.48% | 73 | 2,703 | 50.06% |
| NVDA241018P00650000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 28.85 | 27.30 | 27.90 | -6.35 | -18.04% | 1 | 476 | 48.80% |
| NVDA241115P00650000 | 2024-05-02 3:05PM EDT | 2024-11-15 | 32.21 | 31.85 | 32.45 | -7.81 | -19.52% | 16 | 306 | 48.14% |
| NVDA241220P00650000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 37.68 | 37.95 | 38.60 | -1.27 | -3.26% | 605 | 1,589 | 47.87% |
| NVDA250117P00650000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 41.00 | 41.00 | 41.70 | -6.01 | -12.78% | 120 | 2,924 | 46.85% |
| NVDA250221P00650000 | 2024-05-02 2:36PM EDT | 2025-02-21 | 46.87 | 46.10 | 46.95 | -3.13 | -6.26% | 5 | 327 | 46.51% |
| NVDA250620P00650000 | 2024-05-02 12:27PM EDT | 2025-06-20 | 62.97 | 60.40 | 61.45 | -2.97 | -4.50% | 2 | 1,317 | 44.96% |
| NVDA251219P00650000 | 2024-05-02 1:12PM EDT | 2025-12-19 | 81.05 | 79.10 | 80.20 | -4.19 | -4.92% | 1 | 642 | 43.37% |
| NVDA260116P00650000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 79.64 | 81.10 | 82.35 | 0.00 | - | 2 | 860 | 43.04% |
| NVDA260618P00650000 | 2024-05-02 12:11PM EDT | 2026-06-18 | 96.75 | 93.90 | 95.30 | +5.75 | +6.32% | 7 | 84 | 42.05% |
| NVDA261218P00650000 | 2024-04-30 11:37AM EDT | 2026-12-18 | 105.51 | 106.40 | 108.45 | 0.00 | - | 21 | 1,962 | 40.99% |
© 2024 Yahoo. All rights reserved.