NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01260000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240517C01260000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240524C01260000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240531C01260000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240607C01260000 | 2024-05-02 2:08PM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240621C01260000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01260000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240816C01260000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240920C01260000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01260000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 32.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01260000 | 2024-04-30 3:07PM EDT | 2024-11-15 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01260000 | 2024-05-01 11:19AM EDT | 2024-12-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01260000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 56.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01260000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 61.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA250620C01260000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 93.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 89.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01260000 | 2024-04-29 2:10PM EDT | 2026-06-18 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01260000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 175.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01260000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 417.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 50.72% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01260000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 434.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 40.92% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 473.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 37.97% |
| NVDA261218P01260000 | 2024-05-01 9:34AM EDT | 2026-12-18 | 485.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.