NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01560000 | 2024-05-03 11:14AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240621C01560000 | 2024-05-03 1:21PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C01560000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240816C01560000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240920C01560000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01560000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01560000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01560000 | 2024-05-01 1:53PM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NVDA250117C01560000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01560000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 35.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01560000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01560000 | 2024-04-25 11:00AM EDT | 2026-01-16 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 74.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA261218C01560000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 142.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 204.30% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01560000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 695.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01560000 | 2024-04-29 9:48AM EDT | 2024-08-16 | 699.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920P01560000 | 2024-04-17 10:07AM EDT | 2024-09-20 | 693.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 2024-10-18 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 39.27% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 52.10% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 691.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 43.10% |
| NVDA250321P01560000 | 2024-03-12 12:13PM EDT | 2025-03-21 | 667.05 | 669.90 | 682.85 | 0.00 | - | 1 | 1 | 38.66% |
| NVDA250620P01560000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 740.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01560000 | 2024-03-07 12:31PM EDT | 2025-12-19 | 667.15 | 687.55 | 704.00 | 0.00 | - | 2 | 0 | 37.42% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 35.88% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 34.53% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 2026-12-18 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 33.03% |
© 2024 Yahoo. All rights reserved.