NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-05-02 1:10PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01410000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| NVDA240719C01410000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01410000 | 2024-05-03 11:00AM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01410000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA241115C01410000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01410000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01410000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 251.35% |
| NVDA240621P01410000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 538.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 580.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 568.66 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 50.69% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 2025-02-21 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 42.88% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 42.01% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 40.47% |
© 2024 Yahoo. All rights reserved.