NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00600000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 285.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 289.62 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 293.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531C00600000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 282.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00600000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 294.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 299.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00600000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 303.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00600000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 313.63 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.00% |
| NVDA241018C00600000 | 2024-05-03 1:39PM EDT | 2024-10-18 | 319.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 314.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00600000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 330.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 338.29 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-05-02 11:06AM EDT | 2025-02-21 | 310.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00600000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 308.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00600000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 366.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 2025-09-19 | 382.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00600000 | 2024-05-03 12:06PM EDT | 2025-12-19 | 393.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00600000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 395.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00600000 | 2024-05-03 2:41PM EDT | 2026-06-18 | 421.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00600000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 438.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00600000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| NVDA240517P00600000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 50.00% |
| NVDA240524P00600000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| NVDA240531P00600000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| NVDA240607P00600000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA240614P00600000 | 2024-05-03 3:10PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | - | 25.00% |
| NVDA240621P00600000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| NVDA240719P00600000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA240816P00600000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA240920P00600000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| NVDA241018P00600000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 15.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA241115P00600000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 18.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA241220P00600000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA250117P00600000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| NVDA250221P00600000 | 2024-05-03 3:04PM EDT | 2025-02-21 | 29.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321P00600000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 32.75 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| NVDA250620P00600000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00600000 | 2024-05-03 3:01PM EDT | 2025-12-19 | 58.36 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 6.25% |
| NVDA260116P00600000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 60.25 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| NVDA260618P00600000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 73.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00600000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 83.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.