NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 289 | 94.73% |
| NVDA240621C01540000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 1.11 | 1.03 | 1.14 | 0.00 | - | 25 | 131 | 66.58% |
| NVDA240719C01540000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 2.32 | 2.17 | 2.37 | +0.68 | +41.46% | 3 | 103 | 58.70% |
| NVDA240816C01540000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 4.27 | 3.95 | 4.35 | +0.94 | +28.23% | 11 | 69 | 55.33% |
| NVDA240920C01540000 | 2024-04-19 9:59AM EDT | 2024-09-20 | 7.57 | 8.55 | 9.45 | 0.00 | - | 1 | 82 | 55.45% |
| NVDA241018C01540000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 7.89 | 10.25 | 12.75 | 0.00 | - | 1 | 104 | 53.34% |
| NVDA241115C01540000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 14.16 | 15.55 | 16.20 | 0.00 | - | 400 | 418 | 53.20% |
| NVDA241220C01540000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 17.00 | 21.60 | 22.25 | 0.00 | - | 2 | 43 | 53.18% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 24.95 | 25.80 | 0.00 | - | 7 | 16 | 52.25% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 31.10 | 32.20 | 0.00 | - | 2 | 21 | 52.25% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 35.80 | 36.95 | 0.00 | - | 1 | 19 | 52.08% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 2025-06-20 | 52.00 | 52.35 | 53.20 | 0.00 | - | 3 | 49 | 51.97% |
| NVDA251219C01540000 | 2024-05-01 11:34AM EDT | 2025-12-19 | 69.45 | 85.40 | 86.65 | 0.00 | - | 4 | 119 | 52.12% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 89.92 | 89.75 | 91.00 | 0.00 | - | 6 | 79 | 51.99% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 116.10 | 117.50 | 0.00 | - | 1 | 18 | 52.14% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 144.55 | 147.25 | 0.00 | - | 2 | 99 | 52.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 417.12% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 155.08% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 2024-07-19 | 645.68 | 644.25 | 654.75 | 0.00 | - | 2 | 0 | 59.99% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 644.20 | 654.75 | 0.00 | - | 2 | 0 | 51.31% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 644.25 | 654.75 | 0.00 | - | - | 0 | 44.42% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 74.77% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 92.82% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 649.75 | 657.45 | -89.15 | -11.96% | 1 | 0 | 38.97% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 650.55 | 658.10 | 0.00 | - | 2 | 0 | 37.60% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 42.47% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 42.81% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 41.59% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 36.01% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 34.57% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 33.50% |
© 2024 Yahoo. All rights reserved.