NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00180000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 718.82 | 716.85 | 720.70 | +4.06 | +0.57% | 1 | 13 | 518.85% |
| NVDA240621C00180000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 720.02 | 716.75 | 723.40 | -20.60 | -2.78% | 1 | 2,497 | 211.43% |
| NVDA240719C00180000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 646.74 | 718.10 | 723.20 | 0.00 | - | 1 | 0 | 173.44% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 719.50 | 724.20 | 0.00 | - | 2 | 4 | 158.81% |
| NVDA240920C00180000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 648.74 | 715.95 | 729.85 | 0.00 | - | 1 | 15 | 143.62% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 717.25 | 731.55 | 0.00 | - | 1 | 2 | 127.77% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 710.85 | 717.55 | 0.00 | - | 1 | 47 | 0.00% |
| NVDA250117C00180000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 738.00 | 719.60 | 733.25 | 0.00 | - | 1 | 961 | 117.80% |
| NVDA250620C00180000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 730.23 | 725.80 | 736.70 | +64.75 | +9.73% | 1 | 228 | 103.70% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 730.25 | 743.50 | 0.00 | - | 1 | 31 | 94.86% |
| NVDA260116C00180000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 655.50 | 731.35 | 744.05 | 0.00 | - | 1 | 49 | 93.83% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 43.60% |
| NVDA261218C00180000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 739.05 | 738.00 | 753.75 | 0.00 | - | 4 | 35 | 83.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 293.75% |
| NVDA240621P00180000 | 2024-04-29 10:00AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 1,900 | 139.84% |
| NVDA240816P00180000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.16 | 0.00 | - | 30 | 92 | 102.93% |
| NVDA240920P00180000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.23 | 0.00 | - | 20 | 173 | 92.38% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 75.39% |
| NVDA241220P00180000 | 2024-04-25 11:49AM EDT | 2024-12-20 | 0.26 | 0.00 | 0.47 | 0.00 | - | 10 | 313 | 75.54% |
| NVDA250117P00180000 | 2024-05-08 3:12PM EDT | 2025-01-17 | 0.25 | 0.19 | 0.40 | 0.00 | - | 60 | 7,824 | 72.95% |
| NVDA250620P00180000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 0.57 | 0.33 | 0.99 | 0.00 | - | 2 | 356 | 63.01% |
| NVDA251219P00180000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 1.95 | 1.45 | 2.13 | 0.00 | - | 25 | 405 | 59.85% |
| NVDA260116P00180000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 2.01 | 1.50 | 2.25 | 0.00 | - | 2 | 308 | 58.89% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 55.51% |
| NVDA261218P00180000 | 2024-05-02 2:21PM EDT | 2026-12-18 | 4.00 | 3.20 | 4.45 | 0.00 | - | 1 | 168 | 53.17% |
© 2024 Yahoo. All rights reserved.