NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1930.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01930000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 121.88% |
| NVDA240621C01930000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.27 | 0.00 | - | 1 | 85 | 75.39% |
| NVDA240719C01930000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 0.55 | 0.42 | 0.59 | +0.16 | +41.03% | 1 | 142 | 65.06% |
| NVDA240816C01930000 | 2024-05-03 2:32PM EDT | 2024-08-16 | 1.10 | 0.92 | 1.13 | +0.29 | +35.80% | 123 | 378 | 60.13% |
| NVDA240920C01930000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 2.56 | 2.53 | 2.78 | +0.40 | +18.52% | 10 | 105 | 58.83% |
| NVDA241018C01930000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 3.85 | 3.65 | 4.00 | -0.05 | -1.28% | 5 | 63 | 56.63% |
| NVDA241115C01930000 | 2024-05-03 11:49AM EDT | 2024-11-15 | 5.32 | 5.30 | 5.80 | +0.62 | +13.19% | 1 | 66 | 55.61% |
| NVDA241220C01930000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 8.80 | 8.00 | 8.55 | -0.40 | -4.35% | 10 | 334 | 54.90% |
| NVDA250117C01930000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 10.05 | 10.05 | 10.30 | +1.50 | +17.54% | 13 | 91 | 53.88% |
| NVDA250221C01930000 | 2024-05-01 2:27PM EDT | 2025-02-21 | 10.60 | 11.50 | 14.60 | 0.00 | - | 2 | 101 | 53.12% |
| NVDA250321C01930000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 16.05 | 15.45 | 16.40 | +2.40 | +17.58% | 36 | 175 | 52.92% |
| NVDA250620C01930000 | 2024-05-01 2:10PM EDT | 2025-06-20 | 20.00 | 25.40 | 26.40 | 0.00 | - | 2 | 72 | 52.26% |
| NVDA251219C01930000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 46.95 | 48.85 | 49.95 | +4.60 | +10.86% | 1 | 60 | 51.89% |
| NVDA260116C01930000 | 2024-05-03 2:29PM EDT | 2026-01-16 | 53.50 | 52.05 | 53.15 | +11.33 | +26.87% | 10 | 121 | 51.68% |
| NVDA260618C01930000 | 2024-05-01 1:24PM EDT | 2026-06-18 | 58.55 | 72.90 | 74.00 | 0.00 | - | 2 | 41 | 51.59% |
| NVDA261218C01930000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 88.38 | 96.70 | 99.40 | 0.00 | - | 2 | 123 | 51.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 256.89% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 99.16% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 76.13% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 64.96% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 54.72% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 2026-12-18 | 1,060.61 | 1,036.00 | 1,056.00 | 0.00 | - | 2 | 0 | 29.91% |
© 2024 Yahoo. All rights reserved.