NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 213.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00630000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 254.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00630000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 268.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00630000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 233.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00630000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 269.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00630000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 282.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00630000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 278.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 289.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| NVDA240517P00630000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240524P00630000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240531P00630000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240607P00630000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240621P00630000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 3.82 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240719P00630000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240816P00630000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240920P00630000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00630000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220P00630000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00630000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00630000 | 2024-05-02 11:45AM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA261218P00630000 | 2024-05-03 9:42AM EDT | 2026-12-18 | 96.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.