NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00540000 | 2024-05-03 1:54PM EDT | 2024-05-10 | 348.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517C00540000 | 2024-04-30 2:46PM EDT | 2024-05-17 | 331.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00540000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 350.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00540000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 369.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00540000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 323.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00540000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 386.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 2025-02-21 | 363.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00540000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 427.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 53.66% |
| NVDA261218C00540000 | 2024-05-03 10:43AM EDT | 2026-12-18 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00540000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240517P00540000 | 2024-05-03 1:36PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524P00540000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240531P00540000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607P00540000 | 2024-05-03 12:22PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00540000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA240719P00540000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00540000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240920P00540000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00540000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00540000 | 2024-05-03 2:21PM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00540000 | 2024-04-29 1:17PM EDT | 2024-12-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00540000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00540000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 49.72% |
| NVDA260116P00540000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00540000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.