NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00720000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 168.35 | 167.65 | 169.85 | +27.84 | +19.81% | 50 | 276 | 78.00% |
| NVDA240517C00720000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 169.25 | 169.15 | 170.95 | +27.70 | +19.57% | 70 | 18,889 | 65.26% |
| NVDA240524C00720000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 174.80 | 175.40 | 176.70 | +28.29 | +19.31% | 4 | 273 | 73.73% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 178.18 | 177.40 | 179.00 | +29.14 | +19.55% | 23 | 37 | 68.55% |
| NVDA240621C00720000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 184.79 | 185.20 | 186.25 | +27.24 | +17.29% | 10 | 1,183 | 62.53% |
| NVDA240719C00720000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 194.70 | 194.55 | 195.55 | +25.30 | +14.94% | 4 | 474 | 59.01% |
| NVDA240816C00720000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 204.15 | 203.45 | 205.05 | +24.55 | +13.67% | 4 | 382 | 57.59% |
| NVDA240920C00720000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 219.40 | 217.60 | 219.00 | +24.21 | +12.40% | 17 | 792 | 58.65% |
| NVDA241018C00720000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 220.65 | 225.05 | 228.15 | 0.00 | - | 12 | 56 | 58.09% |
| NVDA241115C00720000 | 2024-05-03 2:29PM EDT | 2024-11-15 | 238.45 | 233.60 | 235.50 | +32.00 | +15.50% | 9 | 194 | 57.74% |
| NVDA241220C00720000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 247.00 | 244.60 | 246.35 | +32.35 | +15.07% | 2 | 534 | 58.12% |
| NVDA250117C00720000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 220.00 | 250.90 | 252.90 | 0.00 | - | 1 | 414 | 57.60% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 260.10 | 262.60 | 0.00 | - | 1 | 36 | 57.78% |
| NVDA250321C00720000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 271.05 | 266.85 | 269.30 | +36.60 | +15.61% | 2 | 77 | 57.72% |
| NVDA250620C00720000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 288.86 | 287.80 | 289.85 | +6.19 | +2.19% | 1 | 713 | 57.78% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 303.50 | 310.30 | 0.00 | - | 1 | 2 | 57.66% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 322.95 | 325.60 | 0.00 | - | 4 | 137 | 57.81% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 327.75 | 330.35 | 0.00 | - | 1 | 222 | 57.77% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 352.70 | 355.40 | 0.00 | - | 3 | 136 | 57.79% |
| NVDA261218C00720000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 373.16 | 377.00 | 382.35 | +19.57 | +5.53% | 1 | 140 | 57.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00720000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -0.35 | -58.33% | 703 | 1,651 | 64.94% |
| NVDA240517P00720000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.82 | 0.82 | 0.85 | -0.86 | -51.19% | 336 | 2,348 | 54.91% |
| NVDA240524P00720000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 5.79 | 5.65 | 5.90 | -3.74 | -39.24% | 179 | 611 | 66.97% |
| NVDA240531P00720000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 7.45 | 7.05 | 7.65 | -3.60 | -32.58% | 70 | 240 | 61.96% |
| NVDA240607P00720000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 9.20 | 8.95 | 9.30 | -4.90 | -34.75% | 30 | 69 | 59.05% |
| NVDA240621P00720000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 12.56 | 12.40 | 12.70 | -4.81 | -27.69% | 113 | 1,050 | 55.24% |
| NVDA240719P00720000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 18.75 | 17.25 | 18.95 | -5.48 | -22.62% | 20 | 1,045 | 50.17% |
| NVDA240816P00720000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 24.80 | 24.30 | 24.95 | -5.81 | -18.98% | 12 | 735 | 48.77% |
| NVDA240920P00720000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 35.18 | 34.80 | 35.30 | -6.17 | -14.92% | 15 | 958 | 49.21% |
| NVDA241018P00720000 | 2024-05-03 1:24PM EDT | 2024-10-18 | 39.70 | 39.30 | 40.10 | -6.60 | -14.25% | 129 | 443 | 47.73% |
| NVDA241115P00720000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 45.34 | 45.05 | 45.90 | -18.46 | -28.93% | 3 | 105 | 47.25% |
| NVDA241220P00720000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 53.12 | 52.65 | 53.30 | -6.31 | -10.62% | 43 | 527 | 47.03% |
| NVDA250117P00720000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 56.40 | 55.85 | 56.90 | -8.60 | -13.23% | 78 | 1,310 | 46.01% |
| NVDA250221P00720000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 63.19 | 61.85 | 63.10 | -14.91 | -19.09% | 1 | 17 | 45.72% |
| NVDA250321P00720000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 69.35 | 66.25 | 67.35 | -13.55 | -16.34% | 2 | 159 | 45.33% |
| NVDA250620P00720000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 87.15 | 79.00 | 80.05 | 0.00 | - | 74 | 623 | 44.31% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 100.00 | 101.50 | 0.00 | - | 1 | 242 | 42.85% |
| NVDA260116P00720000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 103.25 | 102.60 | 104.00 | -9.40 | -8.34% | 523 | 1,121 | 42.55% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 116.85 | 118.35 | 0.00 | - | 5 | 57 | 41.56% |
| NVDA261218P00720000 | 2024-05-02 12:14PM EDT | 2026-12-18 | 140.98 | 130.65 | 133.15 | 0.00 | - | 5 | 1,701 | 40.57% |
© 2024 Yahoo. All rights reserved.