NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 2024-05-10 | 421.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00450000 | 2024-05-03 10:15AM EDT | 2024-05-17 | 429.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 436.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00450000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 442.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00450000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 436.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240920C00450000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 443.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 443.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 450.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 63.77% |
| NVDA250620C00450000 | 2024-05-03 2:41PM EDT | 2025-06-20 | 483.95 | 0.00 | 0.00 | +48.95 | +11.25% | 1 | 0 | 0.00% |
| NVDA251219C00450000 | 2024-05-01 11:08AM EDT | 2025-12-19 | 449.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA260116C00450000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 503.90 | 0.00 | 0.00 | +44.65 | +9.72% | 1 | 0 | 0.00% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00450000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 527.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00450000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240517P00450000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA240524P00450000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | -0.09 | -36.00% | 1 | 0 | 50.00% |
| NVDA240531P00450000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | -0.10 | -32.26% | 7 | 0 | 50.00% |
| NVDA240607P00450000 | 2024-04-29 10:42AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240614P00450000 | 2024-05-03 12:32PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| NVDA240621P00450000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240719P00450000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | -0.15 | -13.64% | 16 | 0 | 25.00% |
| NVDA240816P00450000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240920P00450000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00450000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115P00450000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00450000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | -0.92 | -12.65% | 3 | 0 | 12.50% |
| NVDA250117P00450000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 2025-02-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00450000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250620P00450000 | 2024-05-03 11:57AM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | -1.36 | -8.36% | 3 | 0 | 12.50% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 2025-09-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00450000 | 2024-05-02 11:14AM EDT | 2025-12-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260116P00450000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | -1.95 | -7.22% | 1 | 0 | 12.50% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 2026-06-18 | 33.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00450000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 40.24 | 0.00 | 0.00 | -1.77 | -4.21% | 23 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.