NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1730.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 115.23% |
| NVDA240621C01730000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 0.59 | 0.41 | 0.55 | 0.00 | - | 1 | 164 | 71.78% |
| NVDA240719C01730000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 1.04 | 0.96 | 1.14 | -0.21 | -16.80% | 2 | 9 | 62.24% |
| NVDA240816C01730000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 2.22 | 1.91 | 2.17 | -0.38 | -14.62% | 1 | 90 | 58.00% |
| NVDA240920C01730000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 4.90 | 4.40 | 5.00 | 0.00 | - | 2 | 22 | 56.99% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 5.40 | 7.00 | 0.00 | - | 8 | 14 | 54.53% |
| NVDA241115C01730000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 7.20 | 7.75 | 9.90 | 0.00 | - | 1 | 4 | 53.89% |
| NVDA241220C01730000 | 2024-04-30 12:32PM EDT | 2024-12-20 | 13.02 | 11.65 | 13.80 | 0.00 | - | 1 | 27 | 53.47% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 15.55 | 16.05 | 0.00 | - | 1 | 13 | 52.95% |
| NVDA250221C01730000 | 2024-04-08 1:10PM EDT | 2025-02-21 | 21.19 | 19.80 | 20.65 | 0.00 | - | 22 | 22 | 52.64% |
| NVDA250321C01730000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 24.10 | 23.55 | 24.25 | +4.15 | +20.80% | 6 | 45 | 52.43% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 36.25 | 37.35 | 0.00 | - | 2 | 4 | 52.03% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 51.01 | 64.45 | 65.65 | 0.00 | - | 1 | 71 | 51.93% |
| NVDA260116C01730000 | 2024-05-03 1:17PM EDT | 2026-01-16 | 69.60 | 68.25 | 69.35 | +11.20 | +19.18% | 1 | 20 | 51.76% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 91.95 | 93.30 | 0.00 | - | 2 | 14 | 51.81% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 91.50 | 118.35 | 121.00 | 0.00 | - | 1 | 8 | 51.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 125.39% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 108.08% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 85.63% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 86.93% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 74.15% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 69.39% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 64.53% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 57.93% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 54.44% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 50.32% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 56.03% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 33.81% |
© 2024 Yahoo. All rights reserved.