NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 418.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00460000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 417.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00460000 | 2024-05-01 1:11PM EDT | 2024-06-21 | 361.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 434.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00460000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 426.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00460000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 426.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00460000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 444.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 454.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00460000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 458.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116C00460000 | 2024-04-29 2:11PM EDT | 2026-01-16 | 482.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00460000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| NVDA240517P00460000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00460000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00460000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00460000 | 2024-05-02 11:34AM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00460000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00460000 | 2024-05-02 1:44PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00460000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220P00460000 | 2024-05-03 2:05PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00460000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00460000 | 2024-05-03 9:32AM EDT | 2025-02-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00460000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00460000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00460000 | 2024-05-03 11:48AM EDT | 2025-09-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00460000 | 2024-05-03 2:50PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00460000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00460000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.