NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 318.34 | 317.25 | 319.45 | +38.65 | +13.82% | 1 | 1 | 150.98% |
| NVDA240517C00570000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 321.34 | 318.15 | 320.10 | +33.01 | +11.45% | 29 | 352 | 116.87% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 318.65 | 321.95 | 0.00 | - | 1 | 7 | 105.03% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 319.00 | 323.10 | 0.00 | - | 2 | 4 | 94.98% |
| NVDA240621C00570000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 285.70 | 322.70 | 324.80 | 0.00 | - | 1 | 823 | 80.87% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 316.40 | 326.25 | 329.65 | 0.00 | - | 5 | 193 | 73.18% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 329.05 | 336.20 | 0.00 | - | 3 | 218 | 69.47% |
| NVDA240920C00570000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 337.65 | 338.80 | 340.35 | +10.70 | +3.27% | 3 | 316 | 67.71% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 341.00 | 347.15 | 0.00 | - | 4 | 13 | 65.83% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 346.70 | 352.25 | 0.00 | - | 1 | 17 | 65.17% |
| NVDA241220C00570000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 315.95 | 355.05 | 357.50 | 0.00 | - | 1 | 233 | 64.65% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 358.75 | 362.85 | 0.00 | - | 10 | 971 | 63.85% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 365.35 | 368.85 | 0.00 | - | 3 | 153 | 63.46% |
| NVDA250620C00570000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 358.62 | 385.85 | 388.15 | 0.00 | - | 6 | 136 | 62.49% |
| NVDA251219C00570000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 418.30 | 412.45 | 415.25 | +32.10 | +8.31% | 17 | 1,033 | 61.60% |
| NVDA260116C00570000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 393.53 | 416.10 | 418.90 | 0.00 | - | 6 | 76 | 61.44% |
| NVDA260618C00570000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 398.13 | 435.70 | 438.60 | 0.00 | - | 6 | 49 | 61.00% |
| NVDA261218C00570000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 458.92 | 455.00 | 461.00 | +24.51 | +5.64% | 10 | 81 | 60.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00570000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 31 | 60 | 122.66% |
| NVDA240517P00570000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.18 | -0.15 | -53.57% | 13 | 730 | 88.09% |
| NVDA240524P00570000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.60 | 0.54 | 0.65 | -0.28 | -31.82% | 5 | 133 | 84.23% |
| NVDA240531P00570000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.85 | 0.76 | 0.88 | -0.37 | -30.33% | 4 | 140 | 75.76% |
| NVDA240607P00570000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 1.15 | 0.96 | 1.29 | -0.41 | -26.28% | 3 | 15 | 70.73% |
| NVDA240614P00570000 | 2024-05-03 11:37AM EDT | 2024-06-14 | 1.55 | 1.38 | 1.59 | +1.55 | - | 15 | - | 67.26% |
| NVDA240621P00570000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 1.85 | 1.69 | 1.86 | -0.66 | -26.29% | 2 | 1,136 | 64.03% |
| NVDA240719P00570000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.45 | -1.13 | -25.22% | 15 | 516 | 57.06% |
| NVDA240816P00570000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 5.26 | 5.00 | 5.45 | -1.44 | -21.49% | 5 | 281 | 53.46% |
| NVDA240920P00570000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 9.20 | 8.20 | 9.40 | -3.62 | -28.24% | 3 | 402 | 52.23% |
| NVDA241018P00570000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 14.00 | 11.05 | 11.65 | 0.00 | - | 22 | 656 | 50.91% |
| NVDA241115P00570000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 14.55 | 12.95 | 14.50 | -3.65 | -20.05% | 1 | 176 | 50.46% |
| NVDA241220P00570000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 19.40 | 17.70 | 18.45 | -0.30 | -1.52% | 10 | 271 | 49.95% |
| NVDA250117P00570000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 20.60 | 19.85 | 20.75 | -1.75 | -7.83% | 1 | 829 | 48.96% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 22.60 | 24.70 | 0.00 | - | 1 | 103 | 48.69% |
| NVDA250620P00570000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 37.75 | 34.45 | 35.15 | 0.00 | - | 4 | 449 | 46.67% |
| NVDA251219P00570000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 55.22 | 49.35 | 50.45 | 0.00 | - | 30 | 206 | 45.05% |
| NVDA260116P00570000 | 2024-05-01 12:50PM EDT | 2026-01-16 | 62.65 | 51.30 | 52.35 | 0.00 | - | 2 | 87 | 44.74% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 62.10 | 63.25 | 0.00 | - | 6 | 51 | 43.68% |
| NVDA261218P00570000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 73.57 | 72.75 | 74.80 | -8.08 | -9.90% | 27 | 294 | 42.61% |
© 2024 Yahoo. All rights reserved.