NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 1,495 | 97.66% |
| NVDA240621C01640000 | 2024-05-03 1:21PM EDT | 2024-06-21 | 0.73 | 0.64 | 0.78 | +0.24 | +48.98% | 1 | 864 | 69.17% |
| NVDA240719C01640000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.59 | +0.41 | +37.61% | 1 | 358 | 60.40% |
| NVDA240816C01640000 | 2024-05-03 9:50AM EDT | 2024-08-16 | 2.97 | 2.67 | 2.96 | +0.82 | +38.14% | 2 | 362 | 56.58% |
| NVDA240920C01640000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 6.39 | 5.85 | 6.45 | +1.49 | +30.41% | 3 | 783 | 55.82% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 2024-11-15 | 6.20 | 11.55 | 11.90 | 0.00 | - | 1 | 420 | 53.60% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 16.45 | 17.10 | 0.00 | - | 6 | 258 | 53.53% |
| NVDA250117C01640000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 20.60 | 19.25 | 19.95 | +4.05 | +24.47% | 9 | 838 | 52.49% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 24.35 | 25.45 | 0.00 | - | 2 | 245 | 52.38% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 28.65 | 29.60 | 0.00 | - | 3 | 138 | 52.23% |
| NVDA250620C01640000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 36.50 | 43.15 | 44.10 | 0.00 | - | 1 | 693 | 51.98% |
| NVDA251219C01640000 | 2024-04-22 1:27PM EDT | 2025-12-19 | 49.00 | 73.45 | 74.70 | 0.00 | - | 1 | 165 | 51.96% |
| NVDA260116C01640000 | 2024-04-26 10:11AM EDT | 2026-01-16 | 70.30 | 77.35 | 78.70 | 0.00 | - | 2 | 394 | 51.79% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 102.55 | 103.90 | 0.00 | - | 1 | 34 | 51.93% |
| NVDA261218C01640000 | 2024-05-02 2:31PM EDT | 2026-12-18 | 118.00 | 129.95 | 132.65 | 0.00 | - | 1 | 3,939 | 51.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 210.19% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 108.68% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 79.73% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 64.64% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 744.20 | 754.75 | 0.00 | - | 4 | 0 | 48.47% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 53.98% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 50.47% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 51.36% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 745.25 | 761.70 | 0.00 | - | 2 | 0 | 41.98% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 40.68% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 2025-12-19 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 36.47% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 33.45% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 766.00 | 786.00 | 0.00 | - | 2 | 23 | 31.66% |
© 2024 Yahoo. All rights reserved.