NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01080000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.11 | 0.07 | 0.11 | -0.12 | -52.17% | 1,384 | 1,016 | 57.62% |
| NVDA240517C01080000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.23 | 0.97 | 1.29 | +0.26 | +26.80% | 159 | 2,192 | 54.76% |
| NVDA240524C01080000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 9.05 | 8.75 | 9.40 | +1.65 | +22.30% | 25 | 68 | 70.03% |
| NVDA240531C01080000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 11.60 | 11.40 | 11.85 | +2.60 | +28.89% | 15 | 275 | 64.95% |
| NVDA240607C01080000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 15.32 | 13.85 | 14.40 | +5.27 | +52.44% | 11 | 5 | 61.63% |
| NVDA240614C01080000 | 2024-05-03 10:15AM EDT | 2024-06-14 | 15.28 | 16.50 | 17.35 | +15.28 | - | 2 | - | 59.70% |
| NVDA240621C01080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 19.00 | 18.55 | 19.15 | +4.00 | +26.67% | 152 | 751 | 57.34% |
| NVDA240719C01080000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 29.52 | 27.90 | 28.75 | +8.90 | +43.16% | 31 | 676 | 53.38% |
| NVDA240816C01080000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 38.77 | 38.25 | 38.90 | +9.46 | +32.28% | 58 | 361 | 52.20% |
| NVDA240920C01080000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 46.90 | 54.90 | 55.55 | 0.00 | - | 3 | 408 | 53.75% |
| NVDA241018C01080000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 61.00 | 63.30 | 64.15 | +7.40 | +13.81% | 5 | 92 | 52.88% |
| NVDA241115C01080000 | 2024-05-03 11:34AM EDT | 2024-11-15 | 71.74 | 72.85 | 74.00 | -0.40 | -0.55% | 1 | 94 | 52.90% |
| NVDA241220C01080000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 85.70 | 85.65 | 86.80 | +16.06 | +23.06% | 4 | 494 | 53.45% |
| NVDA250117C01080000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 93.05 | 92.55 | 93.60 | +11.44 | +14.02% | 2 | 524 | 52.83% |
| NVDA250221C01080000 | 2024-05-03 3:50PM EDT | 2025-02-21 | 104.00 | 103.45 | 104.90 | +11.40 | +12.31% | 2 | 64 | 53.14% |
| NVDA250321C01080000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 106.73 | 111.65 | 112.80 | +0.43 | +0.40% | 1 | 179 | 53.22% |
| NVDA250620C01080000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 118.30 | 135.40 | 136.95 | 0.00 | - | 1 | 377 | 53.37% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 156.00 | 160.80 | 0.00 | - | 1 | 22 | 53.65% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 177.55 | 179.25 | 0.00 | - | 5 | 73 | 53.80% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 182.75 | 184.55 | 0.00 | - | 10 | 43 | 53.71% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 212.80 | 214.70 | 0.00 | - | 1 | 15 | 53.98% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 242.50 | 247.45 | 0.00 | - | 4 | 127 | 54.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 187.40 | 194.75 | 0.00 | - | 8 | 0 | 94.03% |
| NVDA240517P01080000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 255.15 | 191.65 | 193.45 | 0.00 | - | 10 | 0 | 55.98% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 196.65 | 199.70 | 0.00 | - | 2 | 4 | 62.57% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 203.65 | 206.70 | 0.00 | - | 2 | 232 | 50.50% |
| NVDA240719P01080000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 239.60 | 209.75 | 213.40 | 0.00 | - | 2 | 52 | 47.64% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 216.45 | 220.45 | 0.00 | - | 1 | 42 | 45.62% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 53.30% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 67.06% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 49.76% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 246.90 | 250.05 | 0.00 | - | 2 | 241 | 42.84% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 250.50 | 254.25 | 0.00 | - | 1 | 170 | 41.98% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 54.19% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 66.13% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 266.00 | 286.00 | 0.00 | - | 4 | 21 | 42.04% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 297.35 | 302.80 | 0.00 | - | 1 | 124 | 38.80% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 298.55 | 304.10 | 0.00 | - | 1 | 100 | 38.20% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 314.15 | 319.65 | 0.00 | - | 2 | 9 | 37.27% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 324.65 | 339.40 | 0.00 | - | 1 | 6 | 36.97% |
© 2024 Yahoo. All rights reserved.