NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00660000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 231.63 | 227.45 | 229.65 | +50.68 | +28.01% | 11 | 69 | 121.19% |
| NVDA240517C00660000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 232.78 | 228.25 | 230.75 | +37.90 | +19.45% | 14 | 2,385 | 89.67% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 199.25 | 230.70 | 233.75 | 0.00 | - | 1 | 2 | 86.52% |
| NVDA240531C00660000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 234.05 | 231.35 | 235.45 | +14.03 | +6.38% | 2 | 9 | 78.17% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 231.00 | 238.80 | 0.00 | - | 4 | 4 | 73.64% |
| NVDA240621C00660000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 231.71 | 237.75 | 239.30 | +28.23 | +13.87% | 1 | 1,427 | 69.11% |
| NVDA240719C00660000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 245.90 | 244.50 | 245.95 | +32.60 | +15.28% | 9 | 222 | 63.71% |
| NVDA240816C00660000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 253.26 | 251.40 | 254.30 | +45.66 | +21.99% | 10 | 187 | 61.92% |
| NVDA240920C00660000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 255.00 | 262.85 | 264.30 | +20.40 | +8.70% | 8 | 510 | 61.74% |
| NVDA241018C00660000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 247.23 | 268.55 | 272.35 | 0.00 | - | 8 | 46 | 60.80% |
| NVDA241115C00660000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 227.30 | 276.40 | 278.30 | 0.00 | - | 3 | 145 | 60.29% |
| NVDA241220C00660000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 253.10 | 285.70 | 287.55 | 0.00 | - | 2 | 633 | 60.34% |
| NVDA250117C00660000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 292.64 | 291.60 | 293.40 | +43.76 | +17.58% | 1 | 622 | 59.80% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 299.50 | 302.00 | 0.00 | - | 9 | 107 | 59.78% |
| NVDA250321C00660000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 310.65 | 305.50 | 307.85 | +37.65 | +13.79% | 1 | 97 | 59.59% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 324.50 | 326.50 | 0.00 | - | 3 | 181 | 59.46% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 338.75 | 345.10 | 0.00 | - | - | 2 | 59.16% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 356.75 | 359.10 | 0.00 | - | 10 | 115 | 59.20% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 360.70 | 363.50 | -2.79 | -0.79% | 25 | 140 | 59.07% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 383.95 | 386.65 | 0.00 | - | 6 | 224 | 58.96% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 406.45 | 411.65 | 0.00 | - | 1 | 89 | 58.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00660000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.11 | 0.03 | 0.14 | -0.12 | -52.17% | 95 | 656 | 93.36% |
| NVDA240517P00660000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.36 | 0.30 | 0.48 | -0.21 | -36.84% | 68 | 3,054 | 71.83% |
| NVDA240524P00660000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.34 | 2.10 | 2.29 | -1.21 | -34.08% | 100 | 1,219 | 74.95% |
| NVDA240531P00660000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.95 | 2.80 | 3.05 | -1.59 | -35.02% | 28 | 102 | 67.79% |
| NVDA240607P00660000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 3.80 | 3.65 | 4.05 | -2.15 | -36.13% | 5 | 253 | 63.76% |
| NVDA240614P00660000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 5.08 | 4.45 | 5.10 | +5.08 | - | 1 | - | 60.79% |
| NVDA240621P00660000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 5.85 | 5.45 | 5.80 | -2.15 | -26.88% | 55 | 905 | 58.30% |
| NVDA240719P00660000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 9.70 | 9.40 | 9.70 | -2.89 | -22.95% | 17 | 438 | 52.98% |
| NVDA240816P00660000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 13.85 | 13.45 | 13.95 | -3.95 | -22.19% | 48 | 348 | 50.32% |
| NVDA240920P00660000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 21.20 | 21.00 | 21.70 | -6.05 | -22.20% | 15 | 2,351 | 50.46% |
| NVDA241018P00660000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 25.97 | 25.00 | 25.50 | -5.23 | -16.76% | 4 | 250 | 49.14% |
| NVDA241115P00660000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 29.65 | 29.50 | 30.10 | -4.35 | -12.79% | 5 | 226 | 48.51% |
| NVDA241220P00660000 | 2024-05-03 12:45PM EDT | 2024-12-20 | 36.20 | 35.35 | 36.20 | -3.98 | -9.91% | 9 | 250 | 48.20% |
| NVDA250117P00660000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 46.55 | 38.45 | 39.20 | 0.00 | - | 1 | 502 | 47.10% |
| NVDA250221P00660000 | 2024-05-02 12:08PM EDT | 2025-02-21 | 50.95 | 43.60 | 44.55 | 0.00 | - | 3 | 30 | 46.80% |
| NVDA250321P00660000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 47.87 | 47.00 | 48.20 | -13.94 | -22.55% | 1 | 744 | 46.37% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 58.20 | 59.25 | 0.00 | - | 2 | 719 | 45.24% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 66.70 | 70.10 | 0.00 | - | 1 | 34 | 44.66% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 82.31 | 77.45 | 78.60 | 0.00 | - | 2 | 339 | 43.73% |
| NVDA260116P00660000 | 2024-04-30 2:36PM EDT | 2026-01-16 | 84.50 | 79.70 | 80.90 | 0.00 | - | 260 | 316 | 43.42% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 92.75 | 94.10 | 0.00 | - | 9 | 122 | 42.41% |
| NVDA261218P00660000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 106.30 | 105.55 | 107.80 | -2.87 | -2.63% | 1 | 86 | 41.39% |
© 2024 Yahoo. All rights reserved.