NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-04-12 9:55AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 116.41% |
| NVDA240621C01740000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 0.28 | 0.39 | 0.53 | 0.00 | - | 1 | 73 | 72.00% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 2024-07-19 | 0.53 | 0.92 | 1.10 | 0.00 | - | 20 | 45 | 62.39% |
| NVDA240816C01740000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 1.26 | 1.85 | 2.10 | 0.00 | - | 20 | 56 | 58.14% |
| NVDA240920C01740000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 4.69 | 4.35 | 4.75 | +0.79 | +20.26% | 17 | 16 | 57.06% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 5.45 | 6.85 | 0.00 | - | 1 | 13 | 54.81% |
| NVDA241115C01740000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 9.55 | 7.55 | 9.85 | 0.00 | - | 2 | 16 | 54.09% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 12.50 | 12.75 | 13.30 | +3.50 | +38.89% | 2 | 41 | 54.07% |
| NVDA250117C01740000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 15.05 | 15.00 | 16.00 | 0.00 | - | 2 | 24 | 53.04% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 19.35 | 20.35 | 0.00 | - | 2 | 13 | 52.72% |
| NVDA250321C01740000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 23.65 | 23.05 | 23.95 | +4.50 | +23.50% | 28 | 31 | 52.50% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 35.55 | 36.70 | 0.00 | - | 12 | 19 | 52.03% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 63.55 | 64.70 | 0.00 | - | 7 | 68 | 51.92% |
| NVDA260116C01740000 | 2024-05-03 1:17PM EDT | 2026-01-16 | 68.66 | 67.30 | 68.40 | +9.31 | +15.69% | 1 | 58 | 51.75% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 90.70 | 92.20 | 0.00 | - | 6 | 10 | 51.78% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 116.50 | 119.75 | 0.00 | - | 2 | 11 | 51.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 474.49% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 108.78% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 86.19% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 162.01% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 63.69% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 69.73% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 63.75% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 49.18% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 36.27% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 34.01% |
| NVDA261218P01740000 | 2024-03-14 2:12PM EDT | 2026-12-18 | 873.35 | 860.00 | 880.00 | 0.00 | - | 1 | 1 | 31.86% |
© 2024 Yahoo. All rights reserved.