NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01130000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| NVDA240517C01130000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| NVDA240524C01130000 | 2024-05-03 2:14PM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA240531C01130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240607C01130000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240614C01130000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| NVDA240621C01130000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 13.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240719C01130000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240816C01130000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 30.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA240920C01130000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 2024-10-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01130000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 56.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01130000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 2025-02-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620C01130000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 122.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C01130000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 165.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 191.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 259.97% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 2024-05-31 | 255.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01130000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 313.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 128.12% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 77.46% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 74.85% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 63.85% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 65.64% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 54.17% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 53.85% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 36.91% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 42.98% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 53.95% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 362.10 | 377.95 | 0.00 | - | 7 | 11 | 41.36% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 358.65 | 373.25 | 0.00 | - | 175 | 176 | 36.38% |
© 2024 Yahoo. All rights reserved.