NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 307.25 | 309.50 | 0.00 | - | 6 | 7 | 160.55% |
| NVDA240517C00580000 | 2024-05-01 1:12PM EDT | 2024-05-17 | 238.27 | 306.00 | 312.15 | 0.00 | - | 6 | 1,090 | 116.70% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 267.97 | 308.90 | 312.05 | 0.00 | - | 7 | 5 | 105.43% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 278.67 | 309.15 | 313.35 | 0.00 | - | 1 | 2 | 94.65% |
| NVDA240621C00580000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 284.01 | 313.00 | 315.05 | 0.00 | - | 2 | 695 | 79.88% |
| NVDA240719C00580000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 317.10 | 316.95 | 320.40 | +41.85 | +15.20% | 17 | 167 | 72.67% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 319.05 | 325.70 | 0.00 | - | 2 | 146 | 67.33% |
| NVDA240920C00580000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 326.90 | 329.95 | 331.55 | +33.80 | +11.53% | 3 | 383 | 67.11% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 332.35 | 338.10 | +18.70 | +6.03% | 2 | 40 | 65.10% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 339.85 | 342.25 | 0.00 | - | 2 | 65 | 64.65% |
| NVDA241220C00580000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 347.48 | 346.90 | 349.30 | +80.76 | +30.28% | 1 | 377 | 64.18% |
| NVDA250117C00580000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 354.80 | 351.70 | 354.00 | +13.75 | +4.03% | 2 | 727 | 63.44% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 358.25 | 361.10 | 0.00 | - | 4 | 30 | 63.26% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 362.75 | 365.60 | 0.00 | - | 1 | 59 | 62.72% |
| NVDA250620C00580000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 372.35 | 378.55 | 380.70 | +17.96 | +5.07% | 1 | 334 | 62.09% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 389.95 | 396.85 | 0.00 | - | 2 | 3 | 61.45% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 406.10 | 408.55 | 0.00 | - | 1 | 206 | 61.35% |
| NVDA260116C00580000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 352.50 | 409.65 | 412.40 | 0.00 | - | 1 | 333 | 61.19% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 429.70 | 432.50 | 0.00 | - | 4 | 63 | 60.78% |
| NVDA261218C00580000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 440.20 | 449.40 | 455.30 | 0.00 | - | 1 | 101 | 60.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00580000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 229 | 142 | 117.19% |
| NVDA240517P00580000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.16 | 0.07 | 0.21 | -0.07 | -30.43% | 5 | 1,129 | 88.38% |
| NVDA240524P00580000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.69 | 0.61 | 0.73 | -0.34 | -33.01% | 24 | 235 | 84.72% |
| NVDA240531P00580000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.96 | 0.85 | 1.02 | -0.92 | -48.94% | 31 | 35 | 75.93% |
| NVDA240607P00580000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 1.20 | 1.25 | 1.44 | +1.20 | - | 6 | 3 | 71.25% |
| NVDA240621P00580000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.00 | 1.92 | 2.10 | -0.74 | -27.01% | 24 | 1,768 | 63.83% |
| NVDA240719P00580000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 3.66 | 3.65 | 3.85 | -1.19 | -24.54% | 17 | 428 | 56.78% |
| NVDA240816P00580000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 5.80 | 5.75 | 6.15 | -2.25 | -27.95% | 9 | 331 | 53.48% |
| NVDA240920P00580000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 10.30 | 9.85 | 10.40 | -2.62 | -20.28% | 9 | 636 | 52.62% |
| NVDA241018P00580000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 12.76 | 12.10 | 12.80 | -3.49 | -21.48% | 1 | 876 | 50.75% |
| NVDA241115P00580000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 17.95 | 15.25 | 15.80 | 0.00 | - | 2 | 517 | 50.04% |
| NVDA241220P00580000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 20.05 | 19.55 | 20.10 | -5.55 | -21.68% | 4 | 610 | 49.91% |
| NVDA250117P00580000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 22.10 | 21.45 | 22.20 | -3.75 | -14.51% | 6 | 743 | 48.67% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 25.40 | 26.15 | 0.00 | - | 3 | 223 | 48.30% |
| NVDA250321P00580000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 31.60 | 28.00 | 28.80 | 0.00 | - | 11 | 140 | 47.76% |
| NVDA250620P00580000 | 2024-05-03 12:34PM EDT | 2025-06-20 | 37.70 | 36.70 | 37.50 | -10.55 | -21.87% | 1 | 298 | 46.58% |
| NVDA250919P00580000 | 2024-05-02 9:53AM EDT | 2025-09-19 | 51.05 | 43.45 | 45.85 | +51.05 | - | - | 3 | 45.77% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 52.05 | 53.20 | 0.00 | - | 1 | 171 | 44.92% |
| NVDA260116P00580000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 65.85 | 54.10 | 55.15 | 0.00 | - | 6 | 87 | 44.61% |
| NVDA260618P00580000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 71.25 | 65.25 | 66.35 | 0.00 | - | 4 | 51 | 43.56% |
| NVDA261218P00580000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 83.49 | 76.20 | 78.00 | 0.00 | - | 3 | 667 | 42.45% |
© 2024 Yahoo. All rights reserved.