NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 610.66 | 619.35 | 622.80 | -50.25 | -7.60% | 1 | 5 | 267.19% |
| NVDA240621C00210000 | 2024-04-29 12:56PM EDT | 2024-06-21 | 662.33 | 620.30 | 624.05 | 0.00 | - | 1 | 780 | 174.46% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 620.80 | 625.70 | 0.00 | - | 1 | 2 | 151.64% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 336.70% |
| NVDA240920C00210000 | 2024-04-09 3:00PM EDT | 2024-09-20 | 641.03 | 620.70 | 633.75 | 0.00 | - | 1 | 44 | 133.42% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 622.45 | 630.95 | 0.00 | - | 1 | 9 | 120.02% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 211.78% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 624.30 | 634.10 | 0.00 | - | 1 | 198 | 110.14% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 2025-01-17 | 645.00 | 626.50 | 634.25 | +6.90 | +1.08% | 1 | 895 | 107.09% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 2025-02-21 | 619.33 | 626.50 | 636.85 | -5.34 | -0.85% | 1 | 2 | 103.51% |
| NVDA250620C00210000 | 2024-04-24 3:03PM EDT | 2025-06-20 | 602.00 | 631.15 | 641.20 | 0.00 | - | 1 | 101 | 95.16% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 124.12% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 637.45 | 649.90 | 0.00 | - | 4 | 31 | 86.58% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 641.95 | 654.85 | 0.00 | - | 1 | 14 | 82.22% |
| NVDA261218C00210000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 701.30 | 646.10 | 662.25 | 0.00 | - | 1 | 42 | 78.77% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 187.50% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 2,825 | 130.27% |
| NVDA240719P00210000 | 2024-05-01 1:01PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 2 | 1 | 111.33% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.59 | 0.00 | - | 1 | 158 | 96.58% |
| NVDA240920P00210000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.17 | 0.13 | 0.20 | 0.00 | - | 10 | 406 | 79.10% |
| NVDA241018P00210000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 0.23 | 0.13 | 0.37 | +0.02 | +9.52% | 10 | 38 | 75.39% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 0.29 | 0.20 | 0.82 | 0.00 | - | 9 | 78 | 75.66% |
| NVDA241220P00210000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 0.42 | 0.03 | 1.00 | 0.00 | - | 7 | 208 | 69.85% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 0.54 | 0.40 | 1.00 | 0.00 | - | 21 | 1,742 | 68.51% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.07 | 1.28 | 0.00 | - | 2 | 6 | 64.06% |
| NVDA250620P00210000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 1.38 | 0.81 | 1.93 | 0.00 | - | 4 | 1,074 | 59.46% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 2025-12-19 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 58.06% |
| NVDA260116P00210000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 3.35 | 3.05 | 3.40 | +0.42 | +14.33% | 1 | 154 | 55.41% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 4.25 | 4.65 | 0.00 | - | 3 | 26 | 52.61% |
| NVDA261218P00210000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 6.00 | 5.80 | 6.30 | -0.10 | -1.64% | 2 | 52 | 50.23% |
© 2024 Yahoo. All rights reserved.