NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00470000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 415.27 | 417.10 | 419.30 | +30.71 | +7.99% | 1 | 2 | 201.17% |
| NVDA240517C00470000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 418.06 | 417.80 | 419.75 | +72.41 | +20.95% | 1 | 441 | 154.08% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 411.54 | 417.90 | 421.20 | +1.80 | +0.44% | 1 | 2 | 135.74% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 417.85 | 422.15 | 0.00 | - | 2 | 3 | 121.29% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 418.15 | 423.05 | +417.76 | - | 1 | 0 | 112.68% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 418.05 | 424.40 | 0.00 | - | 1 | 1,599 | 98.35% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 422.80 | 426.25 | 0.00 | - | 3 | 197 | 89.54% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 425.55 | 428.95 | 0.00 | - | 2 | 34 | 82.75% |
| NVDA240920C00470000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 431.01 | 429.40 | 434.10 | +79.47 | +22.61% | 2 | 199 | 78.99% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 430.65 | 438.45 | 0.00 | - | 22 | 12 | 75.79% |
| NVDA241115C00470000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 399.00 | 434.05 | 441.75 | 0.00 | - | 1 | 7 | 73.95% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 438.40 | 444.70 | 0.00 | - | 2 | 205 | 71.67% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 387.54 | 442.65 | 447.90 | 0.00 | - | 3 | 1,646 | 70.92% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 446.00 | 452.45 | 0.00 | - | 3 | 23 | 69.64% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 449.30 | 456.75 | 0.00 | - | 2 | 21 | 69.25% |
| NVDA250620C00470000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 409.77 | 462.50 | 465.15 | 0.00 | - | 2 | 157 | 67.58% |
| NVDA250919C00470000 | 2024-04-29 2:04PM EDT | 2025-09-19 | 461.36 | 469.95 | 477.95 | +461.36 | - | - | 0 | 66.31% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 482.60 | 485.45 | 0.00 | - | 2 | 339 | 65.56% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 485.25 | 488.30 | 0.00 | - | 2 | 155 | 65.25% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 500.40 | 503.65 | 0.00 | - | 1 | 94 | 64.24% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 515.35 | 522.10 | 0.00 | - | 8 | 37 | 63.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00470000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 401 | 91 | 168.75% |
| NVDA240517P00470000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 636 | 114.45% |
| NVDA240524P00470000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.26 | 0.00 | - | 120 | 138 | 104.49% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 0.40 | 0.23 | 0.37 | 0.00 | - | 1 | 4 | 92.63% |
| NVDA240614P00470000 | 2024-05-03 2:33PM EDT | 2024-06-14 | 0.45 | 0.32 | 0.45 | +0.45 | - | 1 | - | 77.34% |
| NVDA240621P00470000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.69 | -0.34 | -36.17% | 8 | 2,036 | 75.98% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 1.45 | 1.04 | 1.22 | 0.00 | - | 1 | 321 | 65.38% |
| NVDA240816P00470000 | 2024-05-03 1:02PM EDT | 2024-08-16 | 1.94 | 1.63 | 1.90 | -0.58 | -23.02% | 2 | 77 | 59.79% |
| NVDA240920P00470000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 3.47 | 3.15 | 3.60 | -0.43 | -11.03% | 1 | 1,070 | 57.76% |
| NVDA241018P00470000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.50 | 4.20 | 4.60 | -1.05 | -18.92% | 8 | 669 | 55.41% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 6.50 | 5.40 | 6.05 | 0.00 | - | 1 | 85 | 54.08% |
| NVDA241220P00470000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 7.55 | 7.50 | 7.80 | -1.35 | -15.17% | 1 | 725 | 53.04% |
| NVDA250117P00470000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 11.10 | 8.30 | 9.35 | 0.00 | - | 1 | 1,169 | 51.75% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 9.90 | 11.65 | 0.00 | - | 1 | 12 | 50.96% |
| NVDA250321P00470000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 12.00 | 11.75 | 12.50 | -1.70 | -12.41% | 10 | 71 | 50.16% |
| NVDA250620P00470000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 17.65 | 16.80 | 17.50 | -2.55 | -12.62% | 2 | 650 | 48.90% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 24.90 | 20.50 | 22.95 | 0.00 | - | - | 1 | 47.99% |
| NVDA251219P00470000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 29.46 | 26.85 | 27.70 | 0.00 | - | 1 | 500 | 46.91% |
| NVDA260116P00470000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 28.65 | 28.25 | 29.05 | -11.40 | -28.46% | 1 | 475 | 46.57% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 35.90 | 36.90 | 0.00 | - | 1 | 126 | 45.36% |
| NVDA261218P00470000 | 2024-05-03 12:05PM EDT | 2026-12-18 | 44.80 | 43.95 | 45.70 | -3.10 | -6.47% | 14 | 140 | 44.23% |
© 2024 Yahoo. All rights reserved.