NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:820.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00820000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 70.45 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NVDA240517C00820000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 76.70 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 95.94 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 101.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 102.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240614C00820000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 112.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 124.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 137.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 154.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NVDA241018C00820000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 153.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 151.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00820000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 187.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 196.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 213.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00820000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 211.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-03 10:58AM EDT | 2025-09-19 | 251.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00820000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 269.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 240.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA260618C00820000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 280.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00820000 | 2024-05-02 11:09AM EDT | 2026-12-18 | 311.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00820000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6,514 | 0 | 12.50% |
| NVDA240517P00820000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 6.25% |
| NVDA240524P00820000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 25.70 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| NVDA240531P00820000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 29.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| NVDA240607P00820000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 32.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA240614P00820000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 35.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA240621P00820000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 38.56 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| NVDA240719P00820000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 47.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA240816P00820000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 55.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NVDA240920P00820000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 69.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA241018P00820000 | 2024-05-03 10:30AM EDT | 2024-10-18 | 79.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA241115P00820000 | 2024-05-03 1:01PM EDT | 2024-11-15 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA241220P00820000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 92.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA250117P00820000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 96.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250221P00820000 | 2024-05-03 11:01AM EDT | 2025-02-21 | 106.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P00820000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 107.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250620P00820000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 123.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250919P00820000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 149.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 2025-12-19 | 146.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00820000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 151.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| NVDA261218P00820000 | 2024-05-03 11:03AM EDT | 2026-12-18 | 181.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.