NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1670.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 3 | 109 | 110.74% |
| NVDA240621C01670000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 0.57 | 0.38 | 0.70 | -0.38 | -40.00% | 1 | 88 | 69.43% |
| NVDA240719C01670000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 1.35 | 1.23 | 1.42 | +0.33 | +32.35% | 1 | 53 | 61.28% |
| NVDA240816C01670000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 2.60 | 2.39 | 2.98 | -0.45 | -14.75% | 1 | 23 | 57.78% |
| NVDA240920C01670000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 4.60 | 5.30 | 6.20 | 0.00 | - | 1 | 26 | 56.59% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 7.55 | 8.70 | 0.00 | - | 1 | 6 | 55.05% |
| NVDA241115C01670000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.40 | 10.60 | 11.40 | 0.00 | - | 1 | 9 | 54.14% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.60 | 15.05 | 15.75 | 0.00 | - | 2 | 16 | 53.67% |
| NVDA250117C01670000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 12.90 | 17.85 | 18.60 | 0.00 | - | 12 | 42 | 52.71% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 22.90 | 23.80 | 0.00 | - | 1 | 41 | 52.60% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 26.65 | 27.80 | 0.00 | - | 3 | 52 | 52.33% |
| NVDA250620C01670000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 29.00 | 40.55 | 41.55 | 0.00 | - | 5 | 6 | 51.97% |
| NVDA251219C01670000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 46.94 | 70.25 | 71.50 | 0.00 | - | 6 | 38 | 51.97% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 74.30 | 75.55 | 0.00 | - | 3 | 8 | 51.84% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 98.80 | 100.20 | 0.00 | - | 23 | 7 | 51.90% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 125.40 | 128.60 | 0.00 | - | 2 | 43 | 51.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 103.83% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 82.22% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 157.41% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 109.94% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 773.85 | 788.00 | 0.00 | - | 2 | 0 | 44.18% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 2025-01-17 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 52.48% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 49.11% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 43.47% |
© 2024 Yahoo. All rights reserved.