NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240517C01380000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NVDA240524C01380000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240531C01380000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01380000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719C01380000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 4.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240816C01380000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01380000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01380000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 20.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241115C01380000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241220C01380000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01380000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01380000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01380000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01380000 | 2024-04-30 1:54PM EDT | 2026-06-18 | 139.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01380000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 161.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 126.14% |
| NVDA240621P01380000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 511.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01380000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 490.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 39.84% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA261218P01380000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 562.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.