NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01440000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 219 | 89.45% |
| NVDA240621C01440000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.86 | 1.70 | 1.85 | +0.47 | +33.81% | 64 | 744 | 64.72% |
| NVDA240719C01440000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 3.75 | 3.45 | 3.75 | +0.99 | +35.87% | 1 | 66 | 57.41% |
| NVDA240816C01440000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 6.46 | 5.05 | 6.45 | +1.21 | +23.05% | 3 | 85 | 53.39% |
| NVDA240920C01440000 | 2024-05-03 12:23PM EDT | 2024-09-20 | 12.80 | 12.35 | 12.90 | +2.40 | +23.08% | 20 | 108 | 54.63% |
| NVDA241018C01440000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 13.87 | 16.40 | 16.75 | 0.00 | - | 5 | 124 | 53.28% |
| NVDA241115C01440000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 21.00 | 21.20 | 21.90 | 0.00 | - | 1 | 71 | 52.86% |
| NVDA241220C01440000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 28.80 | 28.40 | 29.35 | +5.65 | +24.41% | 10 | 149 | 52.96% |
| NVDA250117C01440000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 32.25 | 32.70 | 33.55 | +4.49 | +16.17% | 1 | 156 | 52.17% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 38.53 | 40.15 | 41.00 | 0.00 | - | 1 | 134 | 52.29% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 2025-03-21 | 46.18 | 45.40 | 46.70 | 0.00 | - | 1 | 4 | 52.18% |
| NVDA250620C01440000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 53.40 | 63.95 | 64.90 | 0.00 | - | 4 | 23 | 52.16% |
| NVDA251219C01440000 | 2024-05-02 9:35AM EDT | 2025-12-19 | 87.80 | 99.60 | 100.85 | 0.00 | - | 1 | 29 | 52.37% |
| NVDA260116C01440000 | 2024-04-26 1:10PM EDT | 2026-01-16 | 103.35 | 104.20 | 105.55 | 0.00 | - | 3 | 134 | 52.25% |
| NVDA260618C01440000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 128.12 | 131.85 | 133.25 | 0.00 | - | 2 | 25 | 52.43% |
| NVDA261218C01440000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 158.00 | 161.25 | 164.00 | 0.00 | - | 70 | 116 | 52.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 182.27% |
| NVDA240621P01440000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 582.74 | 544.20 | 554.75 | 0.00 | - | 362 | 0 | 68.67% |
| NVDA240719P01440000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 598.71 | 544.20 | 554.75 | 0.00 | - | 284 | 0 | 54.39% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 68.80% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 550.35 | 555.95 | 0.00 | - | 2 | 0 | 42.80% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 551.80 | 557.65 | 0.00 | - | 4 | 0 | 41.76% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 2024-12-20 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 37.79% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 622.40 | 554.65 | 562.15 | 0.00 | - | 2 | 0 | 38.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 42.61% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 2025-03-21 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 38.83% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 70.71% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 42.79% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 41.82% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 582.00 | 602.00 | 0.00 | - | 7 | 12 | 34.58% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 33.79% |
© 2024 Yahoo. All rights reserved.