NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1040.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 25.00% |
| NVDA240517C01040000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| NVDA240524C01040000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 13.74 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NVDA240531C01040000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 16.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240607C01040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 21.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240621C01040000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 25.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA240719C01040000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 36.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NVDA240816C01040000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240920C01040000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241018C01040000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01040000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 74.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241220C01040000 | 2024-05-03 1:26PM EDT | 2024-12-20 | 98.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250117C01040000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 106.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250221C01040000 | 2024-05-03 1:19PM EDT | 2025-02-21 | 118.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321C01040000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 125.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620C01040000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 132.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 2025-09-19 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA260116C01040000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 168.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA261218C01040000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 226.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 152.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240517P01040000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01040000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 204.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 233.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920P01040000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 210.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 230.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 210.05 | 212.55 | 0.00 | - | 1 | 169 | 43.67% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 55.96% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218P01040000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 335.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.