NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 118.79 | 118.15 | 120.05 | +28.79 | +31.99% | 83 | 366 | 71.61% |
| NVDA240517C00770000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 121.64 | 120.60 | 122.55 | +26.39 | +27.71% | 37 | 3,838 | 58.91% |
| NVDA240524C00770000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 133.00 | 132.60 | 133.85 | +24.80 | +22.92% | 13 | 339 | 73.79% |
| NVDA240531C00770000 | 2024-05-03 11:57AM EDT | 2024-05-31 | 134.50 | 135.65 | 137.05 | +22.25 | +19.82% | 12 | 66 | 68.04% |
| NVDA240607C00770000 | 2024-04-30 9:57AM EDT | 2024-06-07 | 140.57 | 136.75 | 141.95 | +140.57 | - | - | 2 | 64.45% |
| NVDA240621C00770000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 146.35 | 145.70 | 146.65 | +21.35 | +17.08% | 33 | 2,924 | 61.35% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 110.35 | 156.90 | 158.15 | 0.00 | - | 3 | 15 | 57.68% |
| NVDA240816C00770000 | 2024-05-03 9:41AM EDT | 2024-08-16 | 158.95 | 167.40 | 169.70 | +28.03 | +21.41% | 8 | 605 | 56.45% |
| NVDA240920C00770000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 185.94 | 184.00 | 185.70 | +25.36 | +15.79% | 25 | 325 | 57.73% |
| NVDA241018C00770000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 193.00 | 192.45 | 193.75 | +26.66 | +16.03% | 39 | 46 | 56.70% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 195.80 | 201.20 | 204.15 | 0.00 | - | 1 | 78 | 56.77% |
| NVDA241220C00770000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 212.75 | 213.55 | 215.50 | +21.00 | +10.95% | 2 | 328 | 57.16% |
| NVDA250117C00770000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 202.15 | 219.25 | 224.05 | 0.00 | - | 6 | 1,115 | 56.72% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 202.25 | 230.35 | 232.60 | 0.00 | - | 2 | 37 | 56.79% |
| NVDA250321C00770000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 216.84 | 237.60 | 239.90 | 0.00 | - | 44 | 154 | 56.78% |
| NVDA250620C00770000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 259.45 | 260.00 | 262.00 | 0.00 | - | 2 | 591 | 56.93% |
| NVDA251219C00770000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 290.30 | 297.55 | 300.00 | +46.66 | +19.15% | 1 | 202 | 57.11% |
| NVDA260116C00770000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 295.80 | 302.30 | 304.75 | 0.00 | - | 8 | 475 | 57.01% |
| NVDA260618C00770000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 312.00 | 328.60 | 331.15 | 0.00 | - | 1 | 122 | 57.09% |
| NVDA261218C00770000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 357.06 | 354.30 | 359.50 | +41.56 | +13.17% | 3 | 219 | 56.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.62 | 0.61 | 0.62 | -1.39 | -69.15% | 1,722 | 1,309 | 62.89% |
| NVDA240517P00770000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.20 | 2.14 | 2.25 | -2.85 | -56.44% | 1,463 | 2,811 | 51.82% |
| NVDA240524P00770000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 12.56 | 12.65 | 13.00 | -8.10 | -39.21% | 150 | 908 | 68.77% |
| NVDA240531P00770000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 15.43 | 15.15 | 15.70 | -7.83 | -33.66% | 70 | 484 | 63.14% |
| NVDA240607P00770000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 17.98 | 17.75 | 18.20 | -7.47 | -29.35% | 64 | 59 | 59.65% |
| NVDA240614P00770000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 20.91 | 20.40 | 21.15 | +20.91 | - | 13 | 10 | 57.64% |
| NVDA240621P00770000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 22.82 | 22.55 | 22.90 | -7.44 | -24.59% | 115 | 1,555 | 55.34% |
| NVDA240719P00770000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 30.87 | 30.20 | 30.90 | -10.18 | -24.80% | 16 | 159 | 50.39% |
| NVDA240816P00770000 | 2024-05-03 1:33PM EDT | 2024-08-16 | 38.68 | 37.95 | 38.45 | -8.23 | -17.54% | 20 | 432 | 48.40% |
| NVDA240920P00770000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 49.94 | 50.05 | 50.95 | -12.16 | -19.58% | 5 | 933 | 48.91% |
| NVDA241018P00770000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 56.20 | 55.30 | 56.30 | -8.80 | -13.54% | 5 | 282 | 47.30% |
| NVDA241115P00770000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 62.48 | 61.80 | 62.70 | -13.81 | -18.10% | 1 | 213 | 46.72% |
| NVDA241220P00770000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 71.00 | 70.30 | 71.10 | -3.70 | -4.95% | 7 | 188 | 46.54% |
| NVDA250117P00770000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 76.75 | 73.90 | 74.95 | -5.69 | -6.90% | 10 | 1,097 | 45.46% |
| NVDA250221P00770000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 81.55 | 80.75 | 81.90 | -11.75 | -12.59% | 10 | 55 | 45.21% |
| NVDA250321P00770000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 95.50 | 85.30 | 86.45 | 0.00 | - | 18 | 320 | 44.79% |
| NVDA250620P00770000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 113.40 | 98.70 | 100.15 | 0.00 | - | 99 | 470 | 43.75% |
| NVDA251219P00770000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 127.20 | 121.55 | 122.95 | 0.00 | - | 1 | 43 | 42.25% |
| NVDA260116P00770000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 126.40 | 124.05 | 125.60 | -4.61 | -3.52% | 10 | 81 | 41.95% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 139.10 | 140.75 | 0.00 | - | 25 | 118 | 40.97% |
| NVDA261218P00770000 | 2024-05-03 11:27AM EDT | 2026-12-18 | 156.20 | 150.85 | 156.20 | -3.05 | -1.92% | 1 | 89 | 39.97% |
© 2024 Yahoo. All rights reserved.