NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 249 | 115.23% |
| NVDA240621C01720000 | 2024-04-29 9:48AM EDT | 2024-06-21 | 0.57 | 0.43 | 0.58 | 0.00 | - | 1 | 41 | 71.66% |
| NVDA240719C01720000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 0.78 | 1.00 | 1.18 | 0.00 | - | 1 | 80 | 62.09% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.99 | 2.24 | 0.00 | - | 1 | 29 | 57.89% |
| NVDA240920C01720000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 5.05 | 4.55 | 5.15 | +0.25 | +5.21% | 1 | 19 | 56.91% |
| NVDA241018C01720000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 5.33 | 6.70 | 7.20 | 0.00 | - | 2 | 17 | 55.31% |
| NVDA241115C01720000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 9.26 | 9.25 | 9.90 | 0.00 | - | 1 | 5 | 54.42% |
| NVDA241220C01720000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 11.70 | 13.40 | 14.05 | 0.00 | - | 1 | 37 | 54.02% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 16.20 | 15.80 | 16.45 | 0.00 | - | 3 | 25 | 52.87% |
| NVDA250221C01720000 | 2024-05-01 12:04PM EDT | 2025-02-21 | 14.70 | 20.25 | 21.25 | 0.00 | - | 1 | 5 | 52.66% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 2025-03-21 | 25.09 | 23.85 | 24.95 | 0.00 | - | 2 | 11 | 52.40% |
| NVDA250620C01720000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 27.00 | 36.90 | 37.90 | 0.00 | - | 15 | 23 | 51.99% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 65.75 | 65.40 | 66.50 | +7.65 | +13.17% | 1 | 63 | 51.93% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 69.20 | 70.35 | 0.00 | - | 2 | 22 | 51.77% |
| NVDA260618C01720000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 74.91 | 93.10 | 94.40 | 0.00 | - | 1 | 42 | 51.83% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 93.99 | 119.60 | 122.20 | 0.00 | - | 1 | 6 | 51.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 311.43% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 116.14% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 85.08% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 73.25% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 73.70% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 64.14% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 57.60% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 53.48% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 46.40% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 48.59% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 41.56% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 36.69% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 34.32% |
© 2024 Yahoo. All rights reserved.