NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00740000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 148.04 | 147.90 | 149.35 | +28.84 | +24.19% | 30 | 144 | 80.86% |
| NVDA240517C00740000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 149.80 | 149.50 | 151.25 | +27.35 | +22.34% | 86 | 3,582 | 65.12% |
| NVDA240524C00740000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 160.34 | 157.75 | 158.95 | +29.11 | +22.18% | 7 | 142 | 75.79% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 160.16 | 160.20 | 161.50 | +33.92 | +26.87% | 2 | 83 | 69.66% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 161.40 | 165.75 | 0.00 | - | 50 | 51 | 66.24% |
| NVDA240621C00740000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 168.68 | 168.65 | 169.80 | +21.66 | +14.73% | 16 | 2,476 | 62.59% |
| NVDA240719C00740000 | 2024-05-02 11:15AM EDT | 2024-07-19 | 151.05 | 178.50 | 180.95 | 0.00 | - | 1 | 855 | 59.05% |
| NVDA240816C00740000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 167.30 | 188.25 | 191.15 | 0.00 | - | 3 | 255 | 57.57% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 203.35 | 206.05 | 0.00 | - | 3 | 1,243 | 58.63% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 211.40 | 214.50 | 0.00 | - | 2 | 99 | 57.79% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 218.25 | 224.00 | 0.00 | - | 12 | 54 | 57.37% |
| NVDA241220C00740000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 199.03 | 231.65 | 233.55 | 0.00 | - | 2 | 697 | 57.81% |
| NVDA250117C00740000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 234.15 | 238.50 | 240.15 | +25.65 | +12.30% | 3 | 1,209 | 57.31% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 247.85 | 250.45 | 0.00 | - | 2 | 49 | 57.51% |
| NVDA250321C00740000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 257.70 | 254.70 | 257.25 | +47.48 | +22.59% | 7 | 94 | 57.42% |
| NVDA250620C00740000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 279.65 | 276.35 | 278.40 | +44.70 | +19.03% | 2 | 208 | 57.50% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 292.70 | 299.25 | 0.00 | - | 2 | 4 | 57.40% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 312.75 | 315.10 | 0.00 | - | 1 | 144 | 57.60% |
| NVDA260116C00740000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 318.00 | 317.05 | 320.05 | +48.96 | +18.20% | 1 | 125 | 57.50% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 342.85 | 345.45 | 0.00 | - | 1 | 58 | 57.54% |
| NVDA261218C00740000 | 2024-05-02 10:11AM EDT | 2026-12-18 | 332.50 | 366.50 | 374.50 | 0.00 | - | 51 | 1,182 | 57.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00740000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.44 | -0.54 | -61.36% | 619 | 1,095 | 72.22% |
| NVDA240517P00740000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.16 | 1.16 | 1.19 | -1.34 | -53.60% | 1,071 | 4,965 | 55.85% |
| NVDA240524P00740000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.90 | 7.80 | 8.30 | -4.95 | -38.52% | 233 | 323 | 69.67% |
| NVDA240531P00740000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 10.17 | 9.80 | 10.15 | -4.49 | -30.63% | 58 | 230 | 63.69% |
| NVDA240607P00740000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 12.10 | 11.85 | 12.30 | -5.90 | -32.78% | 47 | 53 | 60.25% |
| NVDA240614P00740000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 14.43 | 13.95 | 14.80 | +14.43 | - | 5 | - | 58.19% |
| NVDA240621P00740000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 16.20 | 15.90 | 16.20 | -5.50 | -25.35% | 85 | 1,412 | 55.91% |
| NVDA240719P00740000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 23.00 | 22.50 | 23.20 | -6.30 | -21.50% | 11 | 1,630 | 50.94% |
| NVDA240816P00740000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 29.69 | 29.15 | 29.85 | -6.71 | -18.43% | 25 | 357 | 48.88% |
| NVDA240920P00740000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 40.05 | 40.25 | 41.05 | -11.35 | -22.08% | 10 | 629 | 49.25% |
| NVDA241018P00740000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 45.50 | 45.50 | 46.20 | -12.75 | -21.89% | 11 | 354 | 47.74% |
| NVDA241115P00740000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 54.20 | 51.30 | 52.15 | -7.05 | -11.51% | 1 | 95 | 47.14% |
| NVDA241220P00740000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 59.13 | 59.15 | 60.05 | -20.72 | -25.95% | 2 | 213 | 46.96% |
| NVDA250117P00740000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 66.45 | 62.75 | 63.75 | -5.86 | -8.10% | 1 | 420 | 45.88% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 69.20 | 70.30 | 0.00 | - | 1 | 21 | 45.62% |
| NVDA250321P00740000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 75.29 | 73.60 | 74.65 | -3.31 | -4.21% | 3 | 396 | 45.19% |
| NVDA250620P00740000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 89.67 | 86.65 | 87.70 | -6.12 | -6.39% | 4 | 211 | 44.12% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 96.35 | 99.90 | 0.00 | - | 1 | 19 | 43.48% |
| NVDA251219P00740000 | 2024-05-03 2:11PM EDT | 2025-12-19 | 108.39 | 108.50 | 109.80 | -10.43 | -8.78% | 2 | 39 | 42.64% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 110.75 | 112.40 | 0.00 | - | 4 | 81 | 42.35% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 125.55 | 127.10 | 0.00 | - | 1 | 10 | 41.36% |
| NVDA261218P00740000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 140.66 | 139.55 | 142.15 | -9.79 | -6.51% | 8 | 131 | 40.35% |
© 2024 Yahoo. All rights reserved.