NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01270000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 22 | 257 | 96.09% |
| NVDA240517C01270000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 0.22 | 0.05 | 0.30 | -0.01 | -4.35% | 17 | 258 | 71.44% |
| NVDA240524C01270000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 1.74 | 1.70 | 1.83 | +0.46 | +35.94% | 6 | 66 | 77.60% |
| NVDA240531C01270000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 2.86 | 2.37 | 2.61 | +1.06 | +58.89% | 2 | 17 | 70.73% |
| NVDA240607C01270000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 3.30 | 3.15 | 3.40 | +3.30 | - | 7 | 17 | 66.20% |
| NVDA240621C01270000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 5.20 | 4.70 | 5.00 | +1.32 | +34.02% | 3 | 334 | 60.12% |
| NVDA240719C01270000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 9.70 | 8.75 | 9.10 | +3.15 | +48.09% | 10 | 123 | 54.65% |
| NVDA240816C01270000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 15.20 | 14.05 | 14.50 | +5.00 | +49.02% | 2 | 90 | 52.66% |
| NVDA240920C01270000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 24.85 | 24.20 | 25.00 | +0.65 | +2.69% | 3 | 74 | 53.50% |
| NVDA241115C01270000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 39.34 | 37.75 | 38.45 | +7.99 | +25.49% | 1 | 32 | 52.51% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 47.85 | 48.55 | 0.00 | - | 1 | 55 | 52.91% |
| NVDA250117C01270000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 41.00 | 53.05 | 54.10 | 0.00 | - | 1 | 172 | 52.14% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 62.30 | 63.65 | 0.00 | - | 1 | 14 | 52.40% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 90.55 | 91.95 | 0.00 | - | 3 | 30 | 52.48% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 130.40 | 131.65 | 0.00 | - | 1 | 4 | 52.85% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 135.35 | 136.75 | 0.00 | - | 6 | 19 | 52.75% |
| NVDA260618C01270000 | 2024-05-03 11:40AM EDT | 2026-06-18 | 162.32 | 164.70 | 166.20 | +14.72 | +9.97% | 2 | 9 | 53.00% |
| NVDA261218C01270000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 171.02 | 194.55 | 198.05 | 0.00 | - | 2 | 17 | 53.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 272.68% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 377.45 | 384.80 | 0.00 | - | 90 | 0 | 102.95% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 380.25 | 384.00 | 0.00 | - | 2 | 0 | 78.10% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 380.30 | 384.35 | 0.00 | - | - | 0 | 69.20% |
| NVDA240607P01270000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 428.23 | 378.95 | 385.20 | +428.23 | - | - | 1 | 65.31% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 381.75 | 384.55 | 0.00 | - | 2 | 0 | 52.70% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 382.35 | 387.15 | 0.00 | - | 92 | 90 | 48.09% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 86.11% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 387.55 | 395.55 | 0.00 | - | 2 | 3 | 44.80% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 49.08% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 50.90% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 43.70% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 44.60% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 65.08% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 38.15% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 436.70 | 447.85 | 0.00 | - | 6 | 114 | 36.68% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 43.70% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 36.05% |
© 2024 Yahoo. All rights reserved.