NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01280000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 14 | 40 | 108.20% |
| NVDA240517C01280000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.28 | -0.02 | -9.52% | 28 | 513 | 77.64% |
| NVDA240524C01280000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 1.95 | 1.52 | 1.70 | +0.62 | +46.62% | 14 | 76 | 79.86% |
| NVDA240531C01280000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 2.62 | 2.26 | 2.44 | +0.66 | +33.67% | 4 | 32 | 72.62% |
| NVDA240607C01280000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.07 | 2.78 | 3.30 | +3.07 | - | 2 | 1 | 67.43% |
| NVDA240614C01280000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 3.95 | 3.75 | 4.10 | +3.95 | - | 1 | - | 64.23% |
| NVDA240621C01280000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 4.65 | 4.40 | 4.70 | +1.25 | +36.76% | 18 | 421 | 60.99% |
| NVDA240719C01280000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 8.50 | 8.00 | 8.55 | +1.65 | +24.09% | 10 | 156 | 54.90% |
| NVDA240816C01280000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 13.85 | 13.35 | 13.90 | +5.55 | +66.87% | 3 | 306 | 53.03% |
| NVDA240920C01280000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 19.65 | 23.50 | 24.00 | 0.00 | - | 1 | 297 | 53.83% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 29.00 | 30.00 | 0.00 | - | 9 | 270 | 52.67% |
| NVDA241115C01280000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 37.80 | 36.50 | 37.15 | +8.00 | +26.85% | 10 | 31 | 52.65% |
| NVDA241220C01280000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 47.20 | 46.35 | 47.15 | +6.55 | +16.11% | 2 | 66 | 53.01% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 51.55 | 52.60 | 0.00 | - | 1 | 91 | 52.23% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 60.60 | 62.00 | 0.00 | - | 5 | 14 | 52.45% |
| NVDA250321C01280000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 58.50 | 67.25 | 68.75 | 0.00 | - | 5 | 20 | 52.42% |
| NVDA250620C01280000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 67.10 | 88.65 | 90.05 | 0.00 | - | 3 | 96 | 52.50% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 107.00 | 111.85 | 0.00 | - | 2 | 3 | 52.61% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 128.20 | 129.55 | 0.00 | - | 4 | 13 | 52.84% |
| NVDA260116C01280000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 129.40 | 133.25 | 134.65 | +13.30 | +11.46% | 1 | 63 | 52.76% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 162.50 | 164.00 | 0.00 | - | 5 | 29 | 52.99% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 192.30 | 195.80 | 0.00 | - | 6 | 33 | 53.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 302.67% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 310.03% |
| NVDA240607P01280000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 408.03 | 390.25 | 394.95 | +408.03 | - | - | 0 | 50.71% |
| NVDA240621P01280000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 412.37 | 391.30 | 394.65 | 0.00 | - | 2 | 1 | 54.57% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 392.55 | 396.35 | 0.00 | - | 2 | 0 | 47.53% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 393.05 | 399.00 | 0.00 | - | 2 | 0 | 44.90% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 108.55% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 399.50 | 407.45 | 0.00 | - | 8 | 3 | 43.14% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 51.14% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 407.20 | 414.90 | 0.00 | - | 2 | 4 | 41.26% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 409.40 | 417.05 | 0.00 | - | 2 | 5 | 40.07% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 415.90 | 427.00 | 0.00 | - | - | 0 | 40.23% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 424.65 | 436.05 | 0.00 | - | 4 | 22 | 38.65% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 431.40 | 447.95 | 0.00 | - | - | 32 | 38.49% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 440.50 | 456.80 | 0.00 | - | 1 | 31 | 37.70% |
| NVDA260116P01280000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 456.00 | 444.30 | 460.00 | -5.70 | -1.23% | 1 | 80 | 37.63% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 454.60 | 469.80 | 0.00 | - | 48 | 90 | 35.84% |
© 2024 Yahoo. All rights reserved.