NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 379.25 | 397.10 | 399.35 | 0.00 | - | 2 | 1 | 208.79% |
| NVDA240517C00490000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 400.01 | 397.85 | 399.85 | +72.01 | +21.95% | 37 | 659 | 152.47% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 395.71 | 398.00 | 401.35 | +395.71 | - | 1 | 0 | 132.57% |
| NVDA240531C00490000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 393.00 | 397.95 | 402.30 | +393.00 | - | 1 | 0 | 117.49% |
| NVDA240621C00490000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 363.00 | 400.90 | 403.35 | 0.00 | - | 1 | 768 | 97.97% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 403.30 | 406.90 | 0.00 | - | 8 | 216 | 86.64% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 403.85 | 411.55 | 0.00 | - | 1 | 14 | 79.43% |
| NVDA240920C00490000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 397.95 | 408.50 | 415.75 | 0.00 | - | 1 | 1,387 | 75.52% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 412.15 | 420.25 | 0.00 | - | 1 | 15 | 73.92% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 415.80 | 423.90 | 0.00 | - | 1 | 22 | 72.23% |
| NVDA241220C00490000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 418.75 | 422.30 | 426.95 | +25.20 | +6.40% | 10 | 220 | 70.80% |
| NVDA250117C00490000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 428.51 | 425.75 | 430.35 | +70.06 | +19.55% | 11 | 696 | 69.60% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 431.15 | 434.25 | 0.00 | - | 3 | 19 | 68.68% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 450.50 | 446.60 | 449.25 | +43.50 | +10.69% | 1 | 299 | 66.53% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 467.75 | 470.75 | 0.00 | - | 1 | 305 | 64.65% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 470.75 | 473.75 | 0.00 | - | 3 | 126 | 64.41% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 486.80 | 490.05 | 0.00 | - | 1 | 71 | 63.53% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 502.45 | 509.55 | +13.26 | +2.69% | 1 | 279 | 62.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00490000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.13 | -0.06 | -75.00% | 2 | 131 | 174.61% |
| NVDA240517P00490000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.14 | -0.10 | -58.82% | 7 | 866 | 114.06% |
| NVDA240524P00490000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.26 | 0.20 | 0.31 | -0.18 | -40.91% | 2 | 88 | 101.86% |
| NVDA240531P00490000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.40 | 0.30 | 0.44 | -0.37 | -48.05% | 11 | 15 | 90.82% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.90 | 0.06 | 0.93 | 0.00 | - | 2 | 2 | 83.55% |
| NVDA240614P00490000 | 2024-05-03 10:59AM EDT | 2024-06-14 | 0.62 | 0.42 | 0.75 | +0.62 | - | 3 | - | 77.49% |
| NVDA240621P00490000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 0.78 | 0.67 | 0.76 | -0.15 | -16.13% | 1 | 1,055 | 73.39% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.11 | 1.30 | 1.49 | 0.00 | - | 3 | 285 | 63.88% |
| NVDA240816P00490000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 2.28 | 1.80 | 2.41 | -1.08 | -32.14% | 6 | 233 | 58.20% |
| NVDA240920P00490000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 6.04 | 4.00 | 4.35 | 0.00 | - | 2 | 767 | 56.88% |
| NVDA241018P00490000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 5.52 | 4.95 | 5.55 | -0.68 | -10.97% | 1 | 41 | 54.30% |
| NVDA241115P00490000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 9.50 | 6.65 | 7.30 | 0.00 | - | 1 | 228 | 53.39% |
| NVDA241220P00490000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 9.40 | 8.95 | 9.45 | -2.10 | -18.26% | 3 | 958 | 52.39% |
| NVDA250117P00490000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 10.75 | 10.30 | 10.65 | -3.65 | -25.35% | 4 | 811 | 51.05% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 2025-02-21 | 14.42 | 11.50 | 13.45 | 0.00 | - | 1 | 63 | 50.08% |
| NVDA250321P00490000 | 2024-05-03 9:33AM EDT | 2025-03-21 | 15.20 | 13.90 | 14.65 | -1.20 | -7.32% | 6 | 34 | 49.95% |
| NVDA250620P00490000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 20.05 | 19.70 | 20.30 | -3.85 | -16.11% | 1 | 252 | 48.42% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 31.60 | 23.75 | 26.30 | 0.00 | - | - | 3 | 47.55% |
| NVDA251219P00490000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 33.63 | 30.65 | 31.55 | 0.00 | - | 1 | 170 | 46.53% |
| NVDA260116P00490000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.20 | 32.15 | 33.00 | 0.00 | - | 1 | 770 | 46.20% |
| NVDA260618P00490000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 45.12 | 40.55 | 41.50 | 0.00 | - | 1 | 76 | 45.03% |
| NVDA261218P00490000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 50.20 | 49.00 | 50.90 | -2.80 | -5.28% | 1 | 77 | 43.91% |
© 2024 Yahoo. All rights reserved.