NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 163 | 99.22% |
| NVDA240621C01660000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.69 | 0.58 | 0.70 | +0.16 | +30.19% | 3 | 32 | 69.48% |
| NVDA240719C01660000 | 2024-05-01 10:53AM EDT | 2024-07-19 | 0.96 | 1.28 | 1.48 | 0.00 | - | 1 | 10 | 60.73% |
| NVDA240816C01660000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 2.85 | 2.48 | 2.76 | 0.00 | - | 1 | 17 | 56.85% |
| NVDA240920C01660000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 4.97 | 5.55 | 6.40 | 0.00 | - | 1 | 32 | 56.37% |
| NVDA241018C01660000 | 2024-04-26 1:16PM EDT | 2024-10-18 | 8.96 | 7.70 | 8.95 | 0.00 | - | 3 | 23 | 54.75% |
| NVDA241115C01660000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 11.55 | 9.60 | 11.95 | -0.45 | -3.75% | 50 | 35 | 53.40% |
| NVDA241220C01660000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.85 | 15.40 | 16.25 | 0.00 | - | 1 | 28 | 53.53% |
| NVDA250117C01660000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 14.00 | 18.30 | 19.05 | 0.00 | - | 1 | 27 | 52.57% |
| NVDA250221C01660000 | 2024-05-03 3:25PM EDT | 2025-02-21 | 23.90 | 23.25 | 24.30 | -0.92 | -3.71% | 5 | 3 | 52.43% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 26.65 | 27.70 | 0.00 | - | 8 | 43 | 51.90% |
| NVDA250620C01660000 | 2024-04-23 2:43PM EDT | 2025-06-20 | 29.39 | 41.55 | 42.45 | 0.00 | - | 7 | 42 | 51.98% |
| NVDA251219C01660000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 60.00 | 71.25 | 72.55 | 0.00 | - | 2 | 6 | 51.93% |
| NVDA260116C01660000 | 2024-04-02 10:58AM EDT | 2026-01-16 | 78.03 | 63.75 | 65.10 | 0.00 | - | 4 | 11 | 48.94% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 100.10 | 101.40 | 0.00 | - | 1 | 25 | 51.89% |
| NVDA261218C01660000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 121.77 | 127.20 | 129.90 | +2.77 | +2.33% | 2 | 62 | 51.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 182.97% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 101.77% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 181.99% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 84.76% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 59.93% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 763.90 | 778.00 | 0.00 | - | 6 | 0 | 43.76% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 52.17% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 80.95% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 765.45 | 781.85 | 0.00 | - | 192 | 0 | 40.83% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 766.00 | 784.00 | 0.00 | - | - | 0 | 37.60% |
© 2024 Yahoo. All rights reserved.