NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1710.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 71 | 114.45% |
| NVDA240621C01710000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.68 | +0.18 | +48.65% | 1 | 28 | 72.00% |
| NVDA240719C01710000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 1.07 | 1.04 | 1.23 | +0.27 | +33.75% | 2 | 63 | 61.94% |
| NVDA240816C01710000 | 2024-04-29 11:10AM EDT | 2024-08-16 | 2.42 | 2.06 | 2.63 | 0.00 | - | 12 | 18 | 58.33% |
| NVDA240920C01710000 | 2024-05-01 2:13PM EDT | 2024-09-20 | 3.50 | 4.70 | 5.30 | 0.00 | - | 1 | 27 | 56.81% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 5.75 | 7.80 | 0.00 | - | 1 | 4 | 54.68% |
| NVDA241115C01710000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 10.00 | 9.50 | 10.00 | +0.70 | +7.53% | 2 | 7 | 54.26% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 49.26% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 16.25 | 16.90 | 0.00 | - | 3 | 14 | 52.87% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 20.70 | 21.70 | 0.00 | - | 1 | 15 | 52.62% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 24.60 | 25.45 | +3.94 | +18.83% | 5 | 15 | 52.43% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 37.60 | 38.65 | 0.00 | - | 16 | 29 | 52.00% |
| NVDA251219C01710000 | 2024-04-29 9:33AM EDT | 2025-12-19 | 65.35 | 66.35 | 67.55 | 0.00 | - | 1 | 55 | 51.95% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 70.20 | 71.45 | 0.00 | - | 2 | 5 | 51.79% |
| NVDA260618C01710000 | 2024-04-22 11:07AM EDT | 2026-06-18 | 61.41 | 94.20 | 95.55 | 0.00 | - | 6 | 42 | 51.85% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 120.80 | 123.45 | 0.00 | - | - | 1 | 51.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 309.79% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 115.19% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 84.51% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 72.76% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 73.25% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 25.39% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 815.00 | 830.00 | 0.00 | - | 20 | 0 | 45.29% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 50.25% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 54.01% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 814.05 | 833.95 | 0.00 | - | - | 0 | 38.90% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 34.99% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 36.47% |
| NVDA260618P01710000 | 2024-03-08 1:16PM EDT | 2026-06-18 | 835.10 | 830.00 | 848.00 | 0.00 | - | 6 | 6 | 34.12% |
© 2024 Yahoo. All rights reserved.