NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:530.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00530000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 316.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 310.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00530000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 362.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 357.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00530000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 368.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00530000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00530000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 393.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 353.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00530000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 417.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 62.43% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00530000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| NVDA240517P00530000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA240524P00530000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240531P00530000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240607P00530000 | 2024-05-03 10:15AM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00530000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240816P00530000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA240920P00530000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00530000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00530000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 17.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117P00530000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618P00530000 | 2024-05-03 3:10PM EDT | 2026-06-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.