NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01400000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA240517C01400000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA240524C01400000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA240531C01400000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240607C01400000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240621C01400000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240719C01400000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 4.47 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NVDA240816C01400000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| NVDA240920C01400000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA241018C01400000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01400000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA241220C01400000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117C01400000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA250221C01400000 | 2024-05-03 1:17PM EDT | 2025-02-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C01400000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 50.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620C01400000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01400000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01400000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01400000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 136.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01400000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 153.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01400000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 557.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 530.83 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240816P01400000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 543.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920P01400000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 521.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P01400000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 519.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01400000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 558.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01400000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 603.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.