NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1770.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01770000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 73 | 252 | 101.56% |
| NVDA240621C01770000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 0.51 | 0.25 | 0.48 | 0.00 | - | 1 | 20 | 71.78% |
| NVDA240719C01770000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.99 | 0.81 | 0.99 | 0.00 | - | 1 | 65 | 62.83% |
| NVDA240816C01770000 | 2024-05-01 2:08PM EDT | 2024-08-16 | 1.30 | 1.66 | 1.90 | 0.00 | - | 1 | 16 | 58.50% |
| NVDA240920C01770000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 3.50 | 3.90 | 4.45 | 0.00 | - | 1 | 55 | 57.37% |
| NVDA241018C01770000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 6.60 | 4.95 | 6.30 | 0.00 | - | 101 | 9 | 55.00% |
| NVDA241115C01770000 | 2024-04-08 12:26PM EDT | 2024-11-15 | 9.90 | 8.00 | 8.40 | 0.00 | - | 1 | 8 | 54.49% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 10.45 | 13.05 | 0.00 | - | 1 | 10 | 53.87% |
| NVDA250117C01770000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 10.15 | 12.85 | 15.40 | 0.00 | - | 4 | 7 | 52.89% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 18.10 | 19.00 | 0.00 | - | 28 | 62 | 52.78% |
| NVDA250321C01770000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 22.90 | 21.60 | 22.45 | +1.43 | +6.66% | 33 | 5 | 52.54% |
| NVDA250620C01770000 | 2024-04-30 10:47AM EDT | 2025-06-20 | 34.75 | 33.90 | 34.65 | 0.00 | - | 1 | 25 | 52.08% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 60.70 | 62.05 | 0.00 | - | 6 | 41 | 51.88% |
| NVDA260116C01770000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 63.17 | 64.55 | 65.65 | +8.17 | +14.85% | 3 | 12 | 51.72% |
| NVDA260618C01770000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 86.05 | 87.70 | 89.00 | +30.25 | +54.21% | 2 | 16 | 51.76% |
| NVDA261218C01770000 | 2024-05-01 9:35AM EDT | 2026-12-18 | 102.57 | 113.60 | 116.20 | 0.00 | - | 1 | 30 | 51.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 2024-05-17 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 136.04% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 110.52% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 87.52% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 874.15 | 884.70 | 0.00 | - | 2 | 0 | 61.65% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 60.62% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 55.33% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 44.43% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 36.90% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 33.85% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 884.00 | 904.00 | 0.00 | - | - | 0 | 30.47% |
© 2024 Yahoo. All rights reserved.