NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01240000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240517C01240000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240524C01240000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240531C01240000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240607C01240000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01240000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NVDA240719C01240000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 10.68 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA240816C01240000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01240000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241018C01240000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 35.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01240000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01240000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01240000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 49.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250221C01240000 | 2024-05-03 10:48AM EDT | 2025-02-21 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01240000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01240000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 95.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01240000 | 2024-05-03 10:52AM EDT | 2025-09-19 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01240000 | 2024-05-02 12:58PM EDT | 2026-06-18 | 152.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 204.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 304.35% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 71.45% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 43.03% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 38.01% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 39.37% |
© 2024 Yahoo. All rights reserved.