NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01290000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.14 | -0.06 | -66.67% | 23 | 90 | 99.80% |
| NVDA240517C01290000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.22 | -0.05 | -23.81% | 115 | 795 | 74.61% |
| NVDA240524C01290000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 1.57 | 1.41 | 1.58 | +0.28 | +21.71% | 7 | 25 | 78.28% |
| NVDA240531C01290000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 2.16 | 2.11 | 2.28 | +0.76 | +54.29% | 6 | 8 | 71.64% |
| NVDA240607C01290000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 2.72 | 2.59 | 3.10 | +2.72 | - | 1 | 8 | 66.75% |
| NVDA240614C01290000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 3.67 | 3.35 | 3.85 | +3.67 | - | 1 | - | 63.44% |
| NVDA240621C01290000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 4.47 | 4.15 | 4.40 | +0.95 | +26.99% | 55 | 1,095 | 60.58% |
| NVDA240719C01290000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 8.20 | 7.80 | 8.05 | +2.94 | +55.89% | 32 | 215 | 54.83% |
| NVDA240816C01290000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 13.15 | 12.75 | 13.10 | +2.85 | +27.67% | 5 | 206 | 52.81% |
| NVDA240920C01290000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 23.30 | 22.60 | 22.95 | +4.60 | +24.60% | 2 | 113 | 53.65% |
| NVDA241115C01290000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 27.69 | 35.25 | 35.85 | 0.00 | - | 2 | 82 | 52.49% |
| NVDA241220C01290000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 37.70 | 44.95 | 45.80 | 0.00 | - | 2 | 51 | 52.90% |
| NVDA250117C01290000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 42.30 | 50.10 | 51.05 | 0.00 | - | 1 | 106 | 52.11% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 59.10 | 60.40 | 0.00 | - | 1 | 60 | 52.35% |
| NVDA250620C01290000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 65.60 | 86.80 | 88.25 | 0.00 | - | 2 | 206 | 52.41% |
| NVDA251219C01290000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 112.72 | 126.15 | 127.55 | 0.00 | - | 2 | 4 | 52.76% |
| NVDA260116C01290000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 114.27 | 131.20 | 132.60 | 0.00 | - | 1 | 30 | 52.68% |
| NVDA260618C01290000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 145.19 | 160.35 | 161.85 | 0.00 | - | 2 | 5 | 52.91% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 190.10 | 193.60 | 0.00 | - | 4 | 72 | 52.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 279.87% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 251.25% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 401.45 | 404.20 | 0.00 | - | 70 | 0 | 53.11% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 460.55 | 402.25 | 405.95 | 0.00 | - | 2 | 0 | 47.09% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 402.60 | 408.50 | 0.00 | - | - | 0 | 44.65% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 406.00 | 413.95 | 0.00 | - | 5 | 14 | 44.65% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 411.60 | 419.25 | 0.00 | - | - | 1 | 41.65% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 57.19% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 43.88% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 29.36% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 38.03% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 37.50% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 30.99% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 38.51% |
© 2024 Yahoo. All rights reserved.