NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 329.17 | 327.20 | 329.40 | +21.11 | +6.85% | 5 | 11 | 154.39% |
| NVDA240517C00560000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 291.57 | 328.10 | 330.05 | 0.00 | - | 1 | 372 | 120.22% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 328.70 | 332.70 | 0.00 | - | - | 2 | 96.09% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 327.70 | 334.20 | +319.09 | - | - | 2 | 86.99% |
| NVDA240621C00560000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 330.74 | 331.95 | 335.25 | +37.19 | +12.67% | 10 | 1,083 | 83.06% |
| NVDA240719C00560000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 309.15 | 335.60 | 339.20 | 0.00 | - | 1 | 118 | 74.44% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 339.05 | 345.50 | 0.00 | - | 25 | 126 | 71.14% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 346.25 | 349.85 | 0.00 | - | 2 | 316 | 68.13% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 349.75 | 355.90 | 0.00 | - | 1 | 22 | 66.65% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 356.70 | 359.20 | 0.00 | - | 13 | 66 | 65.85% |
| NVDA241220C00560000 | 2024-05-01 12:46PM EDT | 2024-12-20 | 303.99 | 363.30 | 365.95 | 0.00 | - | 12 | 241 | 65.35% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 367.75 | 370.10 | 0.00 | - | 4 | 718 | 64.45% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 373.70 | 376.50 | +21.05 | +6.03% | 4 | 31 | 64.06% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 378.00 | 381.30 | 0.00 | - | 1 | 7 | 63.66% |
| NVDA250620C00560000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 396.52 | 393.10 | 395.30 | +42.32 | +11.95% | 3 | 507 | 62.87% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 403.80 | 410.55 | 0.00 | - | 2 | 2 | 62.09% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 419.20 | 421.75 | 0.00 | - | 1 | 83 | 61.92% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 422.70 | 425.45 | 0.00 | - | 1 | 346 | 61.76% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 45.84% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 460.85 | 466.75 | 0.00 | - | 3 | 94 | 60.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00560000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 29 | 381 | 119.53% |
| NVDA240517P00560000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.17 | -0.19 | -59.38% | 17 | 1,487 | 89.06% |
| NVDA240524P00560000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.54 | 0.48 | 0.59 | -0.46 | -46.00% | 11 | 109 | 86.04% |
| NVDA240531P00560000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.82 | -0.32 | -29.63% | 6 | 46 | 77.91% |
| NVDA240607P00560000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 1.01 | 0.84 | 1.16 | -0.97 | -48.99% | 14 | 3 | 71.95% |
| NVDA240614P00560000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 1.25 | 1.19 | 1.42 | +1.25 | - | 10 | - | 68.21% |
| NVDA240621P00560000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.64 | 1.45 | 1.63 | -0.74 | -31.09% | 9 | 883 | 64.72% |
| NVDA240719P00560000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 4.88 | 2.83 | 3.10 | 0.00 | - | 4 | 519 | 57.64% |
| NVDA240816P00560000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 4.85 | 4.60 | 5.00 | -3.05 | -38.61% | 4 | 395 | 54.24% |
| NVDA240920P00560000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 8.42 | 8.10 | 8.60 | -2.63 | -23.80% | 1 | 295 | 53.22% |
| NVDA241018P00560000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 10.60 | 9.30 | 11.30 | -4.05 | -27.65% | 1 | 442 | 51.20% |
| NVDA241115P00560000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 15.70 | 12.65 | 13.30 | 0.00 | - | 30 | 139 | 50.42% |
| NVDA241220P00560000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 19.47 | 16.15 | 17.85 | 0.00 | - | 10 | 357 | 50.21% |
| NVDA250117P00560000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 18.95 | 18.40 | 19.15 | -3.90 | -17.07% | 14 | 488 | 49.17% |
| NVDA250221P00560000 | 2024-05-03 1:46PM EDT | 2025-02-21 | 22.50 | 21.85 | 22.60 | -7.10 | -23.99% | 10 | 78 | 48.67% |
| NVDA250321P00560000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 24.65 | 23.95 | 25.05 | -2.60 | -9.54% | 32 | 223 | 48.13% |
| NVDA250620P00560000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 33.85 | 32.50 | 32.95 | -2.65 | -7.26% | 1 | 622 | 46.85% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 38.00 | 41.00 | 0.00 | - | 2 | 5 | 46.14% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 46.50 | 47.80 | 0.00 | - | 1 | 1,069 | 45.23% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 48.60 | 49.65 | 0.00 | - | 2 | 139 | 44.92% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 59.00 | 60.25 | 0.00 | - | 1 | 19 | 43.84% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 69.50 | 71.45 | 0.00 | - | 2 | 154 | 42.74% |
© 2024 Yahoo. All rights reserved.