NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 208.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240517C00610000 | 2024-05-02 11:03AM EDT | 2024-05-17 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00610000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 250.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00610000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 251.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00610000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 253.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00610000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 287.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 233.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00610000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 300.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 274.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00610000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 328.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00610000 | 2024-05-02 10:41AM EDT | 2025-02-21 | 298.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00610000 | 2024-05-01 1:18PM EDT | 2025-12-19 | 330.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 50.95% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00610000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240517P00610000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240524P00610000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240531P00610000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240607P00610000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240614P00610000 | 2024-05-03 3:10PM EDT | 2024-06-14 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | - | 25.00% |
| NVDA240621P00610000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240719P00610000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240816P00610000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920P00610000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00610000 | 2024-05-03 2:20PM EDT | 2024-10-18 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00610000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117P00610000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 2025-02-21 | 34.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00610000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00610000 | 2024-05-03 1:26PM EDT | 2025-12-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00610000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00610000 | 2024-05-02 3:49PM EDT | 2026-06-18 | 79.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA261218P00610000 | 2024-04-26 11:53AM EDT | 2026-12-18 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.