NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01300000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240517C01300000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 50.00% |
| NVDA240524C01300000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA240531C01300000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-03 1:14PM EDT | 2024-06-07 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240614C01300000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | - | 25.00% |
| NVDA240621C01300000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| NVDA240719C01300000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| NVDA240816C01300000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240920C01300000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 21.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018C01300000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01300000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 34.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241220C01300000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 43.67 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NVDA250117C01300000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 50.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA250221C01300000 | 2024-05-03 2:29PM EDT | 2025-02-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01300000 | 2024-05-03 10:53AM EDT | 2025-03-21 | 63.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01300000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 85.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 2025-09-19 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C01300000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01300000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 126.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260618C01300000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 142.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01300000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 183.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01300000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 432.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 424.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01300000 | 2024-05-02 2:11PM EDT | 2024-08-16 | 444.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920P01300000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 428.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018P01300000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 447.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01300000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 433.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220P01300000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 454.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 460.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01300000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 467.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01300000 | 2024-05-03 2:32PM EDT | 2026-12-18 | 489.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.