NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-05-03 12:23PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 10 | 332 | 91.80% |
| NVDA240621C01460000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 1.77 | 1.58 | 1.67 | +0.43 | +32.09% | 80 | 423 | 65.38% |
| NVDA240719C01460000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 3.35 | 3.00 | 3.35 | +1.24 | +58.77% | 2 | 84 | 57.46% |
| NVDA240816C01460000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 5.86 | 5.65 | 6.05 | +1.69 | +40.53% | 5 | 104 | 54.73% |
| NVDA240920C01460000 | 2024-05-02 1:24PM EDT | 2024-09-20 | 9.45 | 11.25 | 12.55 | 0.00 | - | 7 | 198 | 54.96% |
| NVDA241018C01460000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 12.92 | 15.05 | 15.65 | 0.00 | - | 24 | 87 | 53.28% |
| NVDA241115C01460000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 17.00 | 20.00 | 20.65 | 0.00 | - | 1 | 180 | 53.00% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 27.10 | 27.75 | 0.00 | - | 3 | 24 | 53.09% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.70 | 30.95 | 31.85 | +3.55 | +13.08% | 1 | 434 | 52.21% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 37.85 | 39.00 | 0.00 | - | 1 | 29 | 52.22% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 39.18 | 43.25 | 44.50 | 0.00 | - | 1 | 25 | 52.15% |
| NVDA250620C01460000 | 2024-05-03 9:36AM EDT | 2025-06-20 | 58.90 | 61.40 | 62.35 | +3.53 | +6.38% | 1 | 51 | 52.12% |
| NVDA251219C01460000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 90.88 | 96.55 | 97.80 | 0.00 | - | 20 | 66 | 52.32% |
| NVDA260116C01460000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 102.50 | 101.00 | 102.40 | +5.00 | +5.13% | 7 | 33 | 52.19% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 128.50 | 129.95 | 0.00 | - | 3 | 0 | 52.38% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 157.65 | 160.40 | 0.00 | - | 2 | 157 | 52.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 187.60% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 600.89 | 564.20 | 574.75 | 0.00 | - | 45 | 0 | 70.24% |
| NVDA240719P01460000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 618.79 | 564.20 | 574.75 | 0.00 | - | 50 | 0 | 55.64% |
| NVDA240816P01460000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 584.83 | 564.20 | 574.75 | 0.00 | - | 2 | 0 | 47.51% |
| NVDA240920P01460000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 683.75 | 570.00 | 575.65 | 0.00 | - | 2 | 0 | 43.13% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 111.76% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 572.35 | 578.45 | 0.00 | - | 2 | 0 | 40.53% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 574.30 | 580.40 | 0.00 | - | 1 | 1 | 39.41% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 573.80 | 581.50 | 0.00 | - | 1 | 1 | 38.22% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 42.90% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 38.31% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 40.67% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 34.67% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 590.00 | 606.70 | 0.00 | - | 55 | 83 | 34.67% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 600.00 | 620.00 | 0.00 | - | 58 | 58 | 34.63% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 34.64% |
© 2024 Yahoo. All rights reserved.