NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:750.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00750000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 138.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240517C00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 141.00 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-05-03 2:48PM EDT | 2024-05-24 | 151.13 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA240531C00750000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 154.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240607C00750000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 154.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240614C00750000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 151.81 | 0.00 | 0.00 | 0.00 | - | 8 | - | 0.00% |
| NVDA240621C00750000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 160.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NVDA240719C00750000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 172.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816C00750000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 182.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240920C00750000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 197.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00750000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 201.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00750000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 219.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00750000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 233.45 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00750000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 242.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00750000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 265.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00750000 | 2024-05-03 2:02PM EDT | 2026-01-16 | 313.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00750000 | 2024-05-03 10:21AM EDT | 2026-12-18 | 356.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,499 | 0 | 25.00% |
| NVDA240517P00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3,201 | 0 | 25.00% |
| NVDA240524P00750000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 9.49 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| NVDA240531P00750000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| NVDA240607P00750000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 13.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| NVDA240614P00750000 | 2024-05-03 2:27PM EDT | 2024-06-14 | 16.17 | 0.00 | 0.00 | 0.00 | - | 73 | - | 12.50% |
| NVDA240621P00750000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| NVDA240719P00750000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 25.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA240816P00750000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 32.53 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NVDA240920P00750000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA241018P00750000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 49.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA241115P00750000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 55.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220P00750000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250117P00750000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 66.62 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| NVDA250221P00750000 | 2024-05-02 10:03AM EDT | 2025-02-21 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00750000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA250620P00750000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 99.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA251219P00750000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 113.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116P00750000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.