NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 209.15 | 207.50 | 209.70 | +28.07 | +15.50% | 4 | 61 | 93.16% |
| NVDA240517C00680000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 211.10 | 207.30 | 210.55 | +27.10 | +14.73% | 37 | 2,202 | 69.90% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 211.60 | 214.75 | 0.00 | - | 20 | 19 | 78.97% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 202.60 | 212.65 | 216.75 | +15.08 | +8.04% | 3 | 236 | 72.91% |
| NVDA240621C00680000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 220.89 | 219.45 | 220.90 | +25.67 | +13.15% | 1 | 1,178 | 65.22% |
| NVDA240719C00680000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 227.50 | 227.45 | 228.60 | +26.25 | +13.04% | 4 | 362 | 61.44% |
| NVDA240816C00680000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 236.00 | 234.75 | 237.20 | +34.40 | +17.06% | 16 | 261 | 59.77% |
| NVDA240920C00680000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 250.06 | 247.35 | 248.75 | +26.43 | +11.82% | 2 | 779 | 60.35% |
| NVDA241018C00680000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 255.85 | 254.20 | 255.75 | +48.45 | +23.36% | 1 | 60 | 59.34% |
| NVDA241115C00680000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 238.50 | 261.45 | 263.60 | 0.00 | - | 8 | 117 | 59.10% |
| NVDA241220C00680000 | 2024-05-03 1:11PM EDT | 2024-12-20 | 274.32 | 271.55 | 273.40 | +57.60 | +26.58% | 30 | 722 | 59.37% |
| NVDA250117C00680000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 247.15 | 277.50 | 279.45 | 0.00 | - | 1 | 382 | 58.82% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 286.00 | 288.35 | 0.00 | - | 2 | 97 | 58.91% |
| NVDA250321C00680000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 295.60 | 292.15 | 294.65 | +10.20 | +3.57% | 2 | 72 | 58.79% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 311.85 | 314.05 | 0.00 | - | 1 | 274 | 58.77% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 326.60 | 333.20 | 0.00 | - | - | 1 | 58.54% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 343.15 | 349.05 | 0.00 | - | 13 | 996 | 58.55% |
| NVDA260116C00680000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 329.00 | 347.60 | 354.55 | 0.00 | - | 1 | 922 | 58.62% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 2026-06-18 | 279.10 | 372.95 | 375.90 | 0.00 | - | 2 | 199 | 58.45% |
| NVDA261218C00680000 | 2024-05-03 9:56AM EDT | 2026-12-18 | 396.50 | 396.45 | 401.70 | +39.67 | +11.12% | 1 | 129 | 58.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00680000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.21 | -0.19 | -59.38% | 259 | 774 | 76.76% |
| NVDA240517P00680000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.44 | 0.45 | 0.58 | -0.38 | -46.34% | 208 | 3,728 | 62.89% |
| NVDA240524P00680000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 3.04 | 2.92 | 3.10 | -1.96 | -39.20% | 150 | 375 | 69.54% |
| NVDA240531P00680000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 3.95 | 3.80 | 4.10 | -2.19 | -35.67% | 21 | 267 | 63.89% |
| NVDA240607P00680000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 5.05 | 4.80 | 5.40 | -2.78 | -35.50% | 19 | 80 | 60.65% |
| NVDA240621P00680000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.50 | 7.30 | 7.60 | -2.80 | -27.18% | 115 | 1,583 | 56.45% |
| NVDA240719P00680000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 12.00 | 11.75 | 12.20 | -5.24 | -30.39% | 47 | 718 | 51.63% |
| NVDA240816P00680000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 16.80 | 16.65 | 17.00 | -4.85 | -22.40% | 28 | 574 | 49.57% |
| NVDA240920P00680000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 25.58 | 25.25 | 25.65 | -5.97 | -18.92% | 37 | 1,708 | 49.94% |
| NVDA241018P00680000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 30.37 | 29.30 | 29.75 | -9.98 | -24.73% | 31 | 772 | 48.39% |
| NVDA241115P00680000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 34.05 | 33.90 | 34.75 | -8.05 | -19.12% | 1 | 335 | 47.85% |
| NVDA241220P00680000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 41.09 | 40.50 | 41.40 | -4.91 | -10.67% | 34 | 1,081 | 47.66% |
| NVDA250117P00680000 | 2024-05-03 1:20PM EDT | 2025-01-17 | 44.15 | 43.20 | 45.80 | -5.65 | -11.35% | 3 | 1,907 | 47.18% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 49.00 | 50.25 | 0.00 | - | 1 | 62 | 46.31% |
| NVDA250321P00680000 | 2024-05-02 1:13PM EDT | 2025-03-21 | 60.70 | 53.10 | 54.10 | 0.00 | - | 1 | 416 | 45.90% |
| NVDA250620P00680000 | 2024-05-03 12:46PM EDT | 2025-06-20 | 65.35 | 64.85 | 65.85 | -5.14 | -7.29% | 1 | 365 | 44.88% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 73.55 | 76.80 | 0.00 | - | 1 | 11 | 44.21% |
| NVDA251219P00680000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 85.30 | 84.50 | 85.90 | -10.65 | -11.10% | 1 | 80 | 43.39% |
| NVDA260116P00680000 | 2024-05-01 12:08PM EDT | 2026-01-16 | 89.50 | 86.80 | 88.25 | -15.09 | -14.43% | 4 | 153 | 43.08% |
| NVDA260618P00680000 | 2024-05-02 3:55PM EDT | 2026-06-18 | 106.60 | 100.50 | 101.85 | 0.00 | - | 21 | 29 | 42.09% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 113.65 | 115.95 | 0.00 | - | 1 | 112 | 41.09% |
© 2024 Yahoo. All rights reserved.