NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01110000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.20 | -0.09 | -52.94% | 124 | 308 | 67.58% |
| NVDA240517C01110000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.82 | 0.83 | 0.95 | +0.14 | +20.59% | 353 | 1,029 | 58.67% |
| NVDA240524C01110000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.80 | 6.45 | 7.05 | +1.55 | +29.52% | 32 | 208 | 70.81% |
| NVDA240531C01110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 9.50 | 8.70 | 9.00 | +2.35 | +32.87% | 34 | 60 | 65.49% |
| NVDA240607C01110000 | 2024-05-03 11:08AM EDT | 2024-06-07 | 10.53 | 10.75 | 11.30 | +2.62 | +33.12% | 2 | 16 | 62.14% |
| NVDA240614C01110000 | 2024-05-03 1:02PM EDT | 2024-06-14 | 13.60 | 13.05 | 13.95 | +13.60 | - | 10 | - | 60.18% |
| NVDA240621C01110000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 16.00 | 15.00 | 15.35 | +4.36 | +37.46% | 11 | 943 | 57.74% |
| NVDA240719C01110000 | 2024-05-03 12:16PM EDT | 2024-07-19 | 24.05 | 23.35 | 23.75 | +4.55 | +23.33% | 26 | 441 | 53.47% |
| NVDA240816C01110000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 31.05 | 32.55 | 33.20 | +3.71 | +13.57% | 13 | 208 | 52.13% |
| NVDA240920C01110000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 49.60 | 48.10 | 48.95 | +10.45 | +26.69% | 30 | 245 | 53.58% |
| NVDA241018C01110000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 56.90 | 56.20 | 57.25 | +9.45 | +19.92% | 1 | 87 | 52.72% |
| NVDA241115C01110000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 56.30 | 65.60 | 66.70 | 0.00 | - | 6 | 185 | 52.76% |
| NVDA241220C01110000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 80.44 | 78.35 | 79.20 | +11.91 | +17.38% | 13 | 209 | 53.36% |
| NVDA250117C01110000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 87.20 | 84.70 | 85.85 | +26.70 | +44.13% | 11 | 346 | 52.66% |
| NVDA250221C01110000 | 2024-05-02 3:52PM EDT | 2025-02-21 | 85.25 | 95.50 | 96.95 | 0.00 | - | 11 | 86 | 52.98% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 127.20 | 128.45 | 0.00 | - | 2 | 148 | 53.20% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 168.95 | 170.65 | 0.00 | - | 1 | 5 | 53.61% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 174.10 | 175.95 | 0.00 | - | 18 | 381 | 53.52% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 204.20 | 206.05 | 0.00 | - | 4 | 27 | 53.79% |
| NVDA261218C01110000 | 2024-05-02 1:43PM EDT | 2026-12-18 | 215.81 | 234.00 | 238.25 | 0.00 | - | 2 | 54 | 53.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 217.45 | 224.80 | 0.00 | - | 12 | 0 | 104.50% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 221.20 | 223.35 | 0.00 | - | 16 | 0 | 61.41% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 224.75 | 227.80 | 0.00 | - | - | 2 | 62.89% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 225.95 | 229.30 | 0.00 | - | - | 1 | 57.82% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 230.80 | 233.05 | 0.00 | - | 4 | 253 | 50.50% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 235.05 | 239.00 | 0.00 | - | 2 | 10 | 47.50% |
| NVDA240816P01110000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 271.90 | 241.00 | 246.85 | 0.00 | - | 1 | 17 | 46.55% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 251.45 | 257.15 | 0.00 | - | 2 | 30 | 46.31% |
| NVDA241018P01110000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 288.85 | 256.35 | 259.80 | 0.00 | - | 2 | 29 | 43.59% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 64.60% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 43.55% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 270.70 | 278.65 | 0.00 | - | 1 | 117 | 42.35% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 54.48% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 61.18% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 44.57% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 53.69% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 40.50% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 344.65 | 360.70 | 0.00 | - | 27 | 27 | 36.81% |
© 2024 Yahoo. All rights reserved.