NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00500000 | 2024-05-03 10:32AM EDT | 2024-05-10 | 378.76 | 387.20 | 389.30 | +16.87 | +4.66% | 3 | 7 | 203.71% |
| NVDA240517C00500000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 392.39 | 387.95 | 389.85 | +29.39 | +8.10% | 31 | 2,917 | 148.83% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 348.00 | 388.20 | 391.25 | 0.00 | - | 1 | 5 | 129.13% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 358.00 | 388.30 | 392.20 | 0.00 | - | 8 | 6 | 115.00% |
| NVDA240621C00500000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 391.92 | 391.15 | 393.30 | +24.67 | +6.72% | 109 | 3,708 | 95.52% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 332.00 | 393.75 | 397.00 | 0.00 | - | 2 | 339 | 84.86% |
| NVDA240816C00500000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 396.00 | 396.65 | 401.25 | +26.00 | +7.03% | 24 | 121 | 79.52% |
| NVDA240920C00500000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 406.59 | 401.40 | 405.75 | +45.04 | +12.46% | 3 | 1,498 | 75.42% |
| NVDA241018C00500000 | 2024-04-29 10:01AM EDT | 2024-10-18 | 389.00 | 404.70 | 410.50 | 0.00 | - | 1 | 109 | 73.49% |
| NVDA241115C00500000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 394.10 | 408.50 | 414.50 | 0.00 | - | 5 | 61 | 71.90% |
| NVDA241220C00500000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 414.99 | 412.40 | 418.15 | +24.84 | +6.37% | 21 | 999 | 69.47% |
| NVDA250117C00500000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 420.02 | 417.00 | 421.95 | +37.82 | +9.90% | 102 | 8,103 | 68.86% |
| NVDA250221C00500000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 376.45 | 423.10 | 425.30 | 0.00 | - | 1 | 15 | 67.92% |
| NVDA250321C00500000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 425.00 | 426.40 | 428.95 | +33.00 | +8.42% | 1 | 49 | 67.14% |
| NVDA250620C00500000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 439.20 | 438.55 | 441.05 | +24.44 | +5.89% | 23 | 971 | 65.85% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 447.10 | 455.00 | 0.00 | - | 1 | 7 | 64.84% |
| NVDA251219C00500000 | 2024-05-01 1:43PM EDT | 2025-12-19 | 408.49 | 460.80 | 463.40 | 0.00 | - | 6 | 822 | 64.25% |
| NVDA260116C00500000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 433.00 | 462.15 | 468.15 | 0.00 | - | 2 | 1,295 | 64.00% |
| NVDA260618C00500000 | 2024-05-03 12:17PM EDT | 2026-06-18 | 479.00 | 480.05 | 483.25 | +15.50 | +3.34% | 1 | 125 | 63.14% |
| NVDA261218C00500000 | 2024-05-03 1:32PM EDT | 2026-12-18 | 499.00 | 496.75 | 502.50 | +22.38 | +4.70% | 10 | 432 | 62.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00500000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 278 | 1,111 | 160.94% |
| NVDA240517P00500000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.09 | 0.00 | - | 137 | 3,905 | 108.98% |
| NVDA240524P00500000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.34 | -0.10 | -26.32% | 24 | 222 | 99.90% |
| NVDA240531P00500000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.42 | 0.36 | 0.47 | -0.18 | -30.00% | 39 | 200 | 89.21% |
| NVDA240607P00500000 | 2024-05-03 1:28PM EDT | 2024-06-07 | 0.50 | 0.38 | 0.98 | +0.50 | - | 2 | 7 | 84.30% |
| NVDA240614P00500000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.68 | 0.59 | 0.81 | +0.68 | - | 14 | - | 76.86% |
| NVDA240621P00500000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.86 | -0.21 | -19.63% | 150 | 5,870 | 72.63% |
| NVDA240719P00500000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.57 | 1.52 | 1.57 | -0.35 | -18.23% | 127 | 1,374 | 62.92% |
| NVDA240816P00500000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 2.57 | 2.52 | 2.57 | -0.53 | -17.10% | 113 | 650 | 58.30% |
| NVDA240920P00500000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 4.60 | 4.40 | 4.70 | -1.50 | -24.59% | 36 | 1,568 | 56.15% |
| NVDA241018P00500000 | 2024-05-03 1:26PM EDT | 2024-10-18 | 6.10 | 5.70 | 6.00 | -0.89 | -12.73% | 5 | 368 | 53.93% |
| NVDA241115P00500000 | 2024-05-03 2:43PM EDT | 2024-11-15 | 7.50 | 7.40 | 7.70 | -1.50 | -16.67% | 55 | 599 | 52.79% |
| NVDA241220P00500000 | 2024-05-03 3:24PM EDT | 2024-12-20 | 10.10 | 9.80 | 10.15 | -1.48 | -12.78% | 64 | 2,212 | 51.92% |
| NVDA250117P00500000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 11.45 | 11.40 | 11.60 | -1.75 | -13.26% | 229 | 5,508 | 50.80% |
| NVDA250221P00500000 | 2024-05-03 2:59PM EDT | 2025-02-21 | 13.75 | 13.40 | 14.05 | -3.15 | -18.64% | 1 | 291 | 50.25% |
| NVDA250321P00500000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 16.32 | 15.15 | 15.85 | -1.25 | -7.11% | 4 | 300 | 49.64% |
| NVDA250620P00500000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 21.50 | 20.40 | 22.70 | -2.50 | -10.42% | 7 | 1,202 | 48.77% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 25.70 | 28.10 | 0.00 | - | 6 | 8 | 47.31% |
| NVDA251219P00500000 | 2024-05-03 2:54PM EDT | 2025-12-19 | 33.05 | 32.80 | 33.55 | -2.90 | -8.07% | 15 | 2,436 | 46.31% |
| NVDA260116P00500000 | 2024-05-03 1:45PM EDT | 2026-01-16 | 35.25 | 34.30 | 35.05 | -5.15 | -12.75% | 4 | 1,718 | 45.97% |
| NVDA260618P00500000 | 2024-05-03 2:31PM EDT | 2026-06-18 | 43.25 | 43.00 | 43.85 | -4.25 | -8.95% | 1 | 340 | 44.82% |
| NVDA261218P00500000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 53.00 | 52.00 | 53.55 | -2.50 | -4.50% | 26 | 1,002 | 43.72% |
© 2024 Yahoo. All rights reserved.