NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 573.89 | 617.30 | 621.10 | 0.00 | - | - | 0 | 882.42% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 616.95 | 620.80 | 0.00 | - | 20 | 24 | 268.36% |
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 616.75 | 621.85 | 0.00 | - | 1 | 1 | 233.40% |
| NVDA240621C00280000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 610.70 | 617.05 | 623.25 | 0.00 | - | 1 | 826 | 156.15% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 542.54 | 618.95 | 623.95 | 0.00 | - | 3 | 12 | 134.44% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 621.30 | 627.30 | 0.00 | - | 3 | 20 | 111.28% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 624.20 | 630.35 | 0.00 | - | - | 2 | 102.05% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 78.17% |
| NVDA250117C00280000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 624.86 | 627.65 | 633.90 | 0.00 | - | 7 | 2,320 | 95.63% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 77.86% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 2025-12-19 | 653.55 | 641.55 | 653.05 | 0.00 | - | 1 | 550 | 79.37% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 645.80 | 657.15 | 0.00 | - | 2 | 41 | 81.02% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 652.65 | 660.75 | 0.00 | - | 1 | 55 | 76.25% |
| NVDA261218C00280000 | 2024-05-06 10:31AM EDT | 2026-12-18 | 680.00 | 661.00 | 668.95 | 0.00 | - | 1 | 22 | 73.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 612.50% |
| NVDA240517P00280000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 225.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 194.14% |
| NVDA240621P00280000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.12 | 0.00 | - | 3 | 532 | 114.06% |
| NVDA240719P00280000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.18 | 0.00 | - | 1 | 496 | 91.41% |
| NVDA240816P00280000 | 2024-05-08 12:20PM EDT | 2024-08-16 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 76 | 80.86% |
| NVDA240920P00280000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 5 | 1,222 | 74.07% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.14 | 0.54 | 0.00 | - | 3 | 4 | 67.72% |
| NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 0.75 | 0.27 | 0.75 | 0.00 | - | 1 | 35 | 65.48% |
| NVDA241220P00280000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 0.65 | 0.69 | 0.88 | -0.35 | -35.00% | 10 | 372 | 63.40% |
| NVDA250117P00280000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 1.19 | 0.72 | 1.25 | 0.00 | - | 1 | 1,119 | 61.57% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 1.91 | 0.75 | 1.74 | 0.00 | - | 40 | 88 | 59.56% |
| NVDA250620P00280000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 2.83 | 2.08 | 2.94 | 0.00 | - | 2 | 104 | 55.62% |
| NVDA251219P00280000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 5.49 | 4.75 | 5.85 | 0.00 | - | 1 | 2,238 | 52.69% |
| NVDA260116P00280000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 5.70 | 5.50 | 5.90 | -0.80 | -12.31% | 1 | 270 | 52.21% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 7.90 | 8.25 | 0.00 | - | 3 | 99 | 50.17% |
| NVDA261218P00280000 | 2024-05-09 9:59AM EDT | 2026-12-18 | 11.45 | 10.80 | 11.60 | 0.00 | - | 2 | 309 | 48.91% |
© 2024 Yahoo. All rights reserved.