NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:750.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00750000 | 2024-05-02 1:57PM EDT | 2024-05-03 | 104.20 | 104.80 | 106.60 | +13.15 | +14.44% | 153 | 655 | 111.16% |
| NVDA240510C00750000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 104.94 | 108.25 | 109.70 | +17.59 | +20.14% | 92 | 1,150 | 69.06% |
| NVDA240517C00750000 | 2024-05-02 1:36PM EDT | 2024-05-17 | 108.50 | 110.30 | 111.15 | +11.50 | +11.86% | 154 | 6,378 | 56.83% |
| NVDA240524C00750000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 121.80 | 123.20 | 124.70 | +13.80 | +12.78% | 34 | 366 | 71.82% |
| NVDA240531C00750000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 114.50 | 126.10 | 128.70 | -5.50 | -4.58% | 3 | 147 | 67.70% |
| NVDA240607C00750000 | 2024-05-02 1:28PM EDT | 2024-06-07 | 130.00 | 131.00 | 132.15 | +7.00 | +5.69% | 7 | 9 | 66.04% |
| NVDA240621C00750000 | 2024-05-02 1:31PM EDT | 2024-06-21 | 137.00 | 137.00 | 138.25 | +12.75 | +10.26% | 117 | 2,466 | 62.31% |
| NVDA240719C00750000 | 2024-05-02 1:39PM EDT | 2024-07-19 | 147.00 | 148.05 | 149.15 | +24.10 | +19.61% | 15 | 88 | 58.57% |
| NVDA240816C00750000 | 2024-05-02 12:31PM EDT | 2024-08-16 | 150.42 | 159.05 | 160.10 | +7.42 | +5.19% | 11 | 581 | 57.41% |
| NVDA240920C00750000 | 2024-05-02 11:32AM EDT | 2024-09-20 | 167.75 | 173.50 | 174.70 | +17.25 | +11.46% | 7 | 1,341 | 57.81% |
| NVDA241018C00750000 | 2024-05-02 12:48PM EDT | 2024-10-18 | 176.15 | 182.45 | 184.15 | -19.35 | -9.90% | 3 | 160 | 57.40% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 190.40 | 192.20 | 0.00 | - | 8 | 215 | 56.84% |
| NVDA241220C00750000 | 2024-05-02 11:59AM EDT | 2024-12-20 | 200.15 | 202.15 | 204.15 | -3.40 | -1.67% | 10 | 1,504 | 57.37% |
| NVDA250117C00750000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 210.30 | 210.00 | 211.45 | +8.76 | +4.37% | 52 | 1,591 | 57.20% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 219.45 | 221.30 | 0.00 | - | 1 | 121 | 57.29% |
| NVDA250321C00750000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 218.18 | 226.40 | 228.30 | 0.00 | - | 23 | 128 | 57.23% |
| NVDA250620C00750000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 232.50 | 247.95 | 250.10 | +1.13 | +0.49% | 1 | 879 | 57.38% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 285.00 | 287.15 | 0.00 | - | 1 | 359 | 57.62% |
| NVDA260116C00750000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 308.70 | 289.45 | 291.30 | 0.00 | - | 21 | 567 | 57.43% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 313.90 | 316.60 | 0.00 | - | 1 | 857 | 57.33% |
| NVDA261218C00750000 | 2024-05-01 11:18AM EDT | 2026-12-18 | 321.50 | 340.35 | 345.65 | 0.00 | - | 5 | 642 | 57.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00750000 | 2024-05-02 2:11PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | -0.33 | -75.00% | 6,575 | 8,620 | 72.95% |
| NVDA240510P00750000 | 2024-05-02 2:11PM EDT | 2024-05-10 | 1.14 | 1.15 | 1.19 | -2.01 | -63.81% | 22,825 | 3,896 | 49.28% |
| NVDA240517P00750000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.30 | -3.28 | -50.62% | 1,595 | 8,823 | 46.54% |
| NVDA240524P00750000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 15.45 | 15.05 | 15.40 | -5.20 | -25.18% | 99 | 1,334 | 64.07% |
| NVDA240531P00750000 | 2024-05-02 2:08PM EDT | 2024-05-31 | 18.00 | 17.60 | 17.95 | -5.25 | -22.58% | 26 | 605 | 59.90% |
| NVDA240607P00750000 | 2024-05-02 2:10PM EDT | 2024-06-07 | 20.35 | 20.10 | 20.70 | -2.46 | -10.78% | 30 | 161 | 57.33% |
| NVDA240621P00750000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 25.37 | 24.85 | 25.20 | -6.36 | -20.04% | 188 | 4,020 | 53.73% |
| NVDA240719P00750000 | 2024-05-02 1:47PM EDT | 2024-07-19 | 33.65 | 32.65 | 33.00 | -5.75 | -14.59% | 18 | 451 | 49.65% |
| NVDA240816P00750000 | 2024-05-02 1:42PM EDT | 2024-08-16 | 41.30 | 39.95 | 40.45 | -2.70 | -6.14% | 14 | 2,271 | 47.67% |
| NVDA240920P00750000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 55.20 | 51.80 | 52.45 | -7.50 | -11.96% | 55 | 1,629 | 48.16% |
| NVDA241018P00750000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 57.50 | 57.25 | 57.85 | -3.70 | -6.05% | 4 | 1,042 | 46.76% |
| NVDA241115P00750000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 63.50 | 63.45 | 64.35 | -5.45 | -7.90% | 3 | 696 | 46.36% |
| NVDA241220P00750000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 71.99 | 70.95 | 71.90 | -4.51 | -5.90% | 175 | 1,151 | 45.95% |
| NVDA250117P00750000 | 2024-05-02 1:40PM EDT | 2025-01-17 | 76.00 | 74.70 | 75.65 | -1.26 | -1.63% | 24 | 2,111 | 44.92% |
| NVDA250221P00750000 | 2024-05-01 3:35PM EDT | 2025-02-21 | 87.70 | 80.95 | 82.00 | +1.20 | +1.39% | 1 | 208 | 44.56% |
| NVDA250321P00750000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 97.27 | 85.65 | 86.90 | 0.00 | - | 1 | 570 | 44.34% |
| NVDA250620P00750000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 102.10 | 98.90 | 99.95 | +2.40 | +2.41% | 10 | 595 | 43.29% |
| NVDA251219P00750000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 128.88 | 120.40 | 121.50 | 0.00 | - | 10 | 433 | 41.73% |
| NVDA260116P00750000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 133.73 | 122.80 | 124.10 | 0.00 | - | 20 | 294 | 41.45% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 136.75 | 138.45 | -3.15 | -2.20% | 100 | 209 | 40.44% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 151.05 | 155.85 | 0.00 | - | 2 | 270 | 40.00% |
© 2024 Yahoo. All rights reserved.