NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:830.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 62.20 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| NVDA240517C00830000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 68.72 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| NVDA240524C00830000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 89.00 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| NVDA240531C00830000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 93.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240607C00830000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 97.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240614C00830000 | 2024-05-02 10:40AM EDT | 2024-06-14 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00830000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 105.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA240719C00830000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240816C00830000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00830000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 159.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00830000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 165.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00830000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 180.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00830000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 189.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250321C00830000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 207.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250620C00830000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 210.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA251219C00830000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 246.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00830000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 275.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00830000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 294.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00830000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 331.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5,276 | 0 | 12.50% |
| NVDA240517P00830000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 6.25% |
| NVDA240524P00830000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 29.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| NVDA240531P00830000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 32.61 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NVDA240607P00830000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 36.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240614P00830000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 39.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA240621P00830000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 42.29 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NVDA240719P00830000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 51.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA240816P00830000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 60.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241115P00830000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA241220P00830000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 95.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250117P00830000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 102.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 2025-02-21 | 129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250321P00830000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 112.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620P00830000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 130.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA251219P00830000 | 2024-05-03 10:21AM EDT | 2025-12-19 | 154.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA260116P00830000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 153.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00830000 | 2024-05-03 10:25AM EDT | 2026-06-18 | 172.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218P00830000 | 2024-05-03 10:27AM EDT | 2026-12-18 | 188.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.