NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00800000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 89.67 | 89.00 | 91.10 | +25.67 | +40.11% | 724 | 996 | 63.04% |
| NVDA240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 93.85 | 93.85 | 94.60 | +23.85 | +34.07% | 1,085 | 7,640 | 54.91% |
| NVDA240524C00800000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 110.00 | 109.70 | 110.80 | +19.50 | +21.55% | 496 | 1,548 | 72.60% |
| NVDA240531C00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 113.15 | 113.20 | 114.55 | +17.10 | +17.80% | 97 | 571 | 66.93% |
| NVDA240607C00800000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 122.00 | 117.00 | 118.45 | +22.40 | +22.49% | 80 | 88 | 63.89% |
| NVDA240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 125.00 | 124.35 | 125.35 | +19.55 | +18.54% | 373 | 7,169 | 60.30% |
| NVDA240719C00800000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 136.67 | 136.45 | 137.70 | +19.67 | +16.81% | 181 | 3,634 | 56.63% |
| NVDA240816C00800000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 148.20 | 148.05 | 149.55 | +20.90 | +16.42% | 24 | 783 | 55.45% |
| NVDA240920C00800000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 166.15 | 165.40 | 166.85 | +17.95 | +12.11% | 63 | 2,919 | 56.85% |
| NVDA241018C00800000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 175.60 | 174.35 | 175.80 | +32.25 | +22.50% | 5 | 320 | 56.01% |
| NVDA241115C00800000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 185.00 | 184.05 | 185.75 | +22.12 | +13.58% | 2 | 263 | 56.05% |
| NVDA241220C00800000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 199.90 | 196.60 | 198.20 | +20.45 | +11.40% | 46 | 1,663 | 56.53% |
| NVDA250117C00800000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 204.05 | 203.80 | 205.10 | +19.95 | +10.84% | 173 | 6,542 | 55.99% |
| NVDA250221C00800000 | 2024-05-03 1:58PM EDT | 2025-02-21 | 216.25 | 214.20 | 215.95 | +26.90 | +14.21% | 9 | 205 | 56.25% |
| NVDA250321C00800000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 223.00 | 221.75 | 223.55 | +23.62 | +11.85% | 31 | 442 | 56.27% |
| NVDA250620C00800000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 244.85 | 243.95 | 246.50 | +20.25 | +9.02% | 13 | 1,242 | 56.35% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 266.70 | 261.70 | 268.35 | +22.65 | +9.28% | 3 | 145 | 56.34% |
| NVDA251219C00800000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 283.75 | 283.10 | 285.30 | +24.15 | +9.30% | 17 | 413 | 56.64% |
| NVDA260116C00800000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 288.40 | 287.75 | 290.70 | +25.40 | +9.66% | 20 | 1,843 | 56.58% |
| NVDA260618C00800000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 266.94 | 315.05 | 317.45 | 0.00 | - | 5 | 778 | 56.69% |
| NVDA261218C00800000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 345.35 | 341.60 | 346.25 | +21.60 | +6.67% | 30 | 1,712 | 56.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 1.38 | 1.44 | -3.35 | -70.53% | 15,163 | 4,101 | 56.84% |
| NVDA240517P00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.55 | -5.49 | -54.95% | 4,404 | 11,722 | 49.35% |
| NVDA240524P00800000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 19.85 | 19.45 | 20.00 | -8.77 | -30.64% | 655 | 2,916 | 68.26% |
| NVDA240531P00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 22.91 | 22.45 | 23.00 | -9.23 | -28.72% | 321 | 1,033 | 62.48% |
| NVDA240607P00800000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 26.15 | 25.40 | 26.25 | -8.85 | -25.29% | 57 | 61 | 59.16% |
| NVDA240614P00800000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 29.16 | 28.65 | 29.50 | +29.16 | - | 39 | 1 | 57.18% |
| NVDA240621P00800000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 31.50 | 30.95 | 31.50 | -9.75 | -23.64% | 491 | 7,591 | 54.82% |
| NVDA240719P00800000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 40.05 | 39.75 | 40.45 | -9.70 | -19.50% | 611 | 3,245 | 50.01% |
| NVDA240816P00800000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 48.59 | 47.90 | 48.75 | -9.56 | -16.44% | 25 | 1,201 | 48.04% |
| NVDA240920P00800000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 61.77 | 61.05 | 61.90 | -10.23 | -14.21% | 67 | 2,656 | 48.40% |
| NVDA241018P00800000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 67.57 | 66.75 | 67.80 | -10.71 | -13.68% | 4 | 724 | 46.92% |
| NVDA241115P00800000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 74.19 | 73.60 | 74.60 | -15.10 | -16.91% | 56 | 681 | 46.36% |
| NVDA241220P00800000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 82.95 | 82.40 | 83.35 | -9.85 | -10.61% | 45 | 943 | 46.16% |
| NVDA250117P00800000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 87.00 | 86.25 | 87.30 | -10.00 | -10.31% | 52 | 4,179 | 45.06% |
| NVDA250221P00800000 | 2024-05-03 1:41PM EDT | 2025-02-21 | 94.30 | 93.00 | 94.45 | -18.33 | -16.27% | 3 | 644 | 44.78% |
| NVDA250321P00800000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 98.85 | 97.85 | 99.25 | -9.94 | -9.14% | 21 | 1,058 | 44.39% |
| NVDA250620P00800000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 112.90 | 112.25 | 113.40 | -8.20 | -6.77% | 3 | 1,120 | 43.35% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 2025-09-19 | 146.15 | 122.25 | 126.45 | 0.00 | - | 116 | 117 | 42.71% |
| NVDA251219P00800000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 136.36 | 135.55 | 136.80 | -7.39 | -5.14% | 2 | 332 | 41.85% |
| NVDA260116P00800000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 139.60 | 137.80 | 139.55 | -10.40 | -6.93% | 16 | 990 | 41.56% |
| NVDA260618P00800000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 165.20 | 153.40 | 155.10 | 0.00 | - | 8 | 273 | 40.59% |
| NVDA261218P00800000 | 2024-05-03 1:36PM EDT | 2026-12-18 | 169.35 | 165.75 | 170.80 | -9.60 | -5.36% | 36 | 346 | 39.58% |
© 2024 Yahoo. All rights reserved.