NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00310000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 540.17 | 594.30 | 597.00 | 0.00 | - | 2 | 25 | 224.22% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 594.15 | 598.45 | 0.00 | - | 1 | 3 | 178.22% |
| NVDA240621C00310000 | 2024-04-29 12:17PM EDT | 2024-06-21 | 564.41 | 595.85 | 598.95 | 0.00 | - | 1 | 790 | 147.24% |
| NVDA240719C00310000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 599.97 | 596.90 | 600.95 | +29.57 | +5.18% | 2 | 45 | 127.31% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 599.95 | 605.65 | 0.00 | - | 1 | 171 | 107.75% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 600.45 | 607.45 | 0.00 | - | 2 | 9 | 101.22% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 603.70 | 609.15 | 0.00 | - | 3 | 16 | 99.11% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 604.40 | 611.20 | 0.00 | - | 5 | 105 | 93.75% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 606.10 | 612.95 | 0.00 | - | 20 | 974 | 91.35% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 607.80 | 615.65 | 0.00 | - | 1 | 3 | 88.91% |
| NVDA250620C00310000 | 2024-05-02 9:40AM EDT | 2025-06-20 | 563.95 | 615.00 | 622.80 | 0.00 | - | 1 | 133 | 82.85% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 625.15 | 633.35 | 0.00 | - | 4 | 630 | 77.26% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 626.95 | 634.95 | 0.00 | - | 1 | 12 | 76.74% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 634.90 | 642.85 | 0.00 | - | 5 | 272 | 73.75% |
| NVDA261218C00310000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 623.70 | 644.85 | 652.20 | 0.00 | - | 1 | 88 | 71.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 495 | 185.94% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 153.91% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 132.81% |
| NVDA240621P00310000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.18 | 0.02 | 0.11 | 0.00 | - | 8 | 2,540 | 100.98% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.44 | 0.00 | - | 1 | 196 | 88.77% |
| NVDA240816P00310000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.25 | 0.07 | 0.65 | 0.00 | - | 50 | 139 | 79.54% |
| NVDA240920P00310000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 0.50 | 0.30 | 0.69 | 0.00 | - | 88 | 624 | 71.09% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.28 | 0.84 | 0.00 | - | 2 | 23 | 65.67% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.63 | 1.25 | 0.00 | - | 1 | 26 | 64.77% |
| NVDA241220P00310000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 1.37 | 1.20 | 1.67 | 0.00 | - | 55 | 299 | 63.14% |
| NVDA250117P00310000 | 2024-05-07 11:27AM EDT | 2025-01-17 | 1.60 | 1.43 | 1.72 | -0.10 | -5.88% | 1 | 1,047 | 60.37% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 2025-02-21 | 2.33 | 1.45 | 2.57 | 0.00 | - | 52 | 50 | 58.71% |
| NVDA250620P00310000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 3.90 | 3.60 | 4.15 | +0.10 | +2.63% | 1 | 55 | 55.09% |
| NVDA251219P00310000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 7.35 | 7.20 | 7.60 | -0.80 | -9.82% | 122 | 1,109 | 51.92% |
| NVDA260116P00310000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 7.45 | 7.70 | 8.05 | 0.00 | - | 1 | 80 | 51.40% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 10.75 | 11.15 | 0.00 | - | 2 | 79 | 49.73% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 14.65 | 14.30 | 15.20 | -0.92 | -5.91% | 1 | 71 | 48.23% |
© 2024 Yahoo. All rights reserved.