NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:510.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00510000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 370.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00510000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 379.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00510000 | 2024-05-03 11:28AM EDT | 2024-06-21 | 375.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00510000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00510000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00510000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240531P00510000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00510000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240621P00510000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA240719P00510000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00510000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240920P00510000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00510000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117P00510000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 2025-02-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620P00510000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 23.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219P00510000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 35.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 39.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 45.32% |
| NVDA261218P00510000 | 2024-04-29 2:40PM EDT | 2026-12-18 | 57.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.