NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01120000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 50.00% |
| NVDA240517C01120000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 25.00% |
| NVDA240524C01120000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240531C01120000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240607C01120000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240621C01120000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240719C01120000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 22.38 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NVDA240816C01120000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA240920C01120000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241018C01120000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01120000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 64.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241220C01120000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 56.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA250117C01120000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 84.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221C01120000 | 2024-05-02 10:18AM EDT | 2025-02-21 | 75.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01120000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 102.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01120000 | 2024-04-30 9:42AM EDT | 2025-06-20 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 2025-09-19 | 147.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01120000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 167.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01120000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01120000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 180.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01120000 | 2024-04-29 9:40AM EDT | 2026-12-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01120000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 278.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01120000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 288.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 288.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA240719P01120000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 281.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01120000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 264.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01120000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 272.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 61.88% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 50.70% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 42.12% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 41.25% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 39.21% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 35.84% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.