NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:810.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00810000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 80.15 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| NVDA240517C00810000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 85.80 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 106.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240531C00810000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240607C00810000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00810000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 110.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00810000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 121.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 130.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| NVDA240816C00810000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 137.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00810000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 138.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00810000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 181.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00810000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 184.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00810000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 195.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00810000 | 2024-05-02 2:20PM EDT | 2025-03-21 | 194.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA250620C00810000 | 2024-05-02 2:09PM EDT | 2025-06-20 | 217.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00810000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 274.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00810000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 286.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218C00810000 | 2024-05-03 10:20AM EDT | 2026-12-18 | 332.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00810000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,319 | 0 | 12.50% |
| NVDA240517P00810000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.74 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| NVDA240524P00810000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 22.69 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| NVDA240531P00810000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 25.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NVDA240607P00810000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 29.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240614P00810000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 32.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA240621P00810000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 34.87 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| NVDA240719P00810000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA240816P00810000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NVDA241018P00810000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 73.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115P00810000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241220P00810000 | 2024-05-02 12:51PM EDT | 2024-12-20 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00810000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 92.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA250221P00810000 | 2024-05-03 1:56PM EDT | 2025-02-21 | 98.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250321P00810000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620P00810000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 117.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA251219P00810000 | 2024-05-03 1:57PM EDT | 2025-12-19 | 141.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA261218P00810000 | 2024-05-03 10:54AM EDT | 2026-12-18 | 175.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.