NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1910.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01910000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 65 | 120.31% |
| NVDA240621C01910000 | 2024-04-30 3:39PM EDT | 2024-06-21 | 0.32 | 0.16 | 0.31 | 0.00 | - | 2 | 124 | 75.29% |
| NVDA240719C01910000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.55 | 0.46 | 0.60 | +0.10 | +22.22% | 2 | 179 | 64.65% |
| NVDA240816C01910000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 1.56 | 1.02 | 1.25 | 0.00 | - | 7 | 60 | 60.19% |
| NVDA240920C01910000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 2.19 | 2.62 | 3.10 | 0.00 | - | 4 | 51 | 58.82% |
| NVDA241018C01910000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 3.36 | 3.85 | 4.45 | 0.00 | - | 10 | 26 | 56.74% |
| NVDA241115C01910000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 4.41 | 5.45 | 6.45 | 0.00 | - | 1 | 18 | 55.69% |
| NVDA241220C01910000 | 2024-04-15 1:36PM EDT | 2024-12-20 | 9.95 | 7.30 | 9.55 | 0.00 | - | 8 | 65 | 54.52% |
| NVDA250117C01910000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 10.60 | 9.15 | 11.25 | -0.50 | -4.50% | 1 | 23 | 53.37% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 2025-02-21 | 8.00 | 12.00 | 15.20 | 0.00 | - | 10 | 46 | 53.05% |
| NVDA250321C01910000 | 2024-05-03 2:02PM EDT | 2025-03-21 | 16.75 | 16.25 | 17.05 | +0.85 | +5.35% | 34 | 50 | 52.93% |
| NVDA250620C01910000 | 2024-05-03 12:59PM EDT | 2025-06-20 | 26.63 | 26.30 | 27.20 | +3.89 | +17.11% | 10 | 27 | 52.21% |
| NVDA251219C01910000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 42.45 | 49.95 | 51.25 | 0.00 | - | 1 | 21 | 51.84% |
| NVDA260116C01910000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 46.97 | 53.45 | 54.55 | 0.00 | - | 106 | 65 | 51.69% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 48.03 | 74.55 | 75.75 | 0.00 | - | 2 | 9 | 51.61% |
| NVDA261218C01910000 | 2024-05-01 9:35AM EDT | 2026-12-18 | 88.87 | 98.60 | 101.30 | 0.00 | - | 1 | 19 | 51.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 119.57% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 94.90% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 64.11% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1,053.95 | 1,018.65 | 1,025.85 | 0.00 | - | 2 | 0 | 45.00% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 47.97% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 1,053.00 | 1,016.00 | 1,036.00 | 0.00 | - | 2 | 0 | 29.62% |
© 2024 Yahoo. All rights reserved.