NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01500000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA240517C01500000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| NVDA240524C01500000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
| NVDA240531C01500000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NVDA240607C01500000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240621C01500000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 25.00% |
| NVDA240719C01500000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NVDA240816C01500000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NVDA240920C01500000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA241018C01500000 | 2024-05-03 9:56AM EDT | 2024-10-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01500000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01500000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| NVDA250117C01500000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| NVDA250221C01500000 | 2024-05-03 2:51PM EDT | 2025-02-21 | 35.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250321C01500000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 40.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA250620C01500000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01500000 | 2024-05-02 12:33PM EDT | 2025-12-19 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01500000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 97.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA260618C01500000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 120.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01500000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 152.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 195.56% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 661.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 41.03% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01500000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 643.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01500000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 698.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.