NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00840000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 53.50 | 53.10 | 54.20 | +19.50 | +57.35% | 828 | 1,276 | 51.41% |
| NVDA240517C00840000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 60.30 | 60.50 | 61.70 | +17.40 | +40.56% | 1,378 | 3,515 | 49.70% |
| NVDA240524C00840000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 83.10 | 82.65 | 83.80 | +16.85 | +25.43% | 119 | 373 | 69.62% |
| NVDA240531C00840000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 89.80 | 86.80 | 88.10 | +17.80 | +24.72% | 54 | 262 | 64.69% |
| NVDA240607C00840000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 93.23 | 91.05 | 92.55 | +17.83 | +23.65% | 12 | 82 | 62.00% |
| NVDA240614C00840000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 93.01 | 93.95 | 98.20 | +93.01 | - | 1 | 1 | 60.33% |
| NVDA240621C00840000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 99.53 | 99.05 | 100.05 | +17.03 | +20.64% | 73 | 2,168 | 58.66% |
| NVDA240719C00840000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 112.40 | 112.50 | 113.35 | +15.85 | +16.42% | 35 | 1,037 | 55.43% |
| NVDA240816C00840000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 127.00 | 124.75 | 126.10 | +16.80 | +15.25% | 18 | 412 | 54.38% |
| NVDA240920C00840000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 143.98 | 143.20 | 144.30 | +17.53 | +13.86% | 133 | 903 | 55.90% |
| NVDA241018C00840000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 146.65 | 151.85 | 154.60 | +10.05 | +7.36% | 2 | 118 | 55.18% |
| NVDA241115C00840000 | 2024-05-03 3:00PM EDT | 2024-11-15 | 164.00 | 162.35 | 163.95 | +18.95 | +13.06% | 5 | 248 | 55.12% |
| NVDA241220C00840000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 176.04 | 175.45 | 177.15 | +17.29 | +10.89% | 21 | 1,120 | 55.71% |
| NVDA250117C00840000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 187.00 | 182.85 | 184.30 | +22.20 | +13.47% | 11 | 2,261 | 55.20% |
| NVDA250221C00840000 | 2024-05-03 12:09PM EDT | 2025-02-21 | 193.86 | 193.45 | 195.75 | +39.76 | +25.80% | 1 | 81 | 55.50% |
| NVDA250321C00840000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 203.02 | 201.35 | 203.35 | +22.57 | +12.51% | 10 | 504 | 55.51% |
| NVDA250620C00840000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 201.82 | 224.95 | 227.05 | 0.00 | - | 14 | 342 | 55.75% |
| NVDA250919C00840000 | 2024-05-03 10:32AM EDT | 2025-09-19 | 239.80 | 242.95 | 249.35 | +19.60 | +8.90% | 1 | 7 | 55.70% |
| NVDA251219C00840000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 256.24 | 264.80 | 267.10 | +16.44 | +6.86% | 1 | 78 | 56.05% |
| NVDA260116C00840000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 273.25 | 269.75 | 272.30 | +31.25 | +12.91% | 8 | 363 | 55.98% |
| NVDA260618C00840000 | 2024-05-01 11:57AM EDT | 2026-06-18 | 253.08 | 297.60 | 300.30 | 0.00 | - | 1 | 25 | 56.16% |
| NVDA261218C00840000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 320.16 | 324.80 | 329.90 | +20.16 | +6.72% | 5 | 259 | 56.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00840000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.09 | 4.95 | 5.20 | -10.01 | -66.29% | 5,263 | 1,562 | 47.53% |
| NVDA240517P00840000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.67 | 11.20 | 11.80 | -11.63 | -49.91% | 3,101 | 2,586 | 45.86% |
| NVDA240524P00840000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 33.21 | 31.95 | 33.60 | -11.79 | -26.20% | 370 | 514 | 66.17% |
| NVDA240531P00840000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 36.20 | 35.75 | 36.85 | -13.52 | -27.19% | 94 | 552 | 60.95% |
| NVDA240607P00840000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 40.25 | 39.45 | 40.55 | -14.80 | -26.88% | 20 | 31 | 58.04% |
| NVDA240614P00840000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 43.87 | 43.00 | 43.95 | +43.87 | - | 17 | 1 | 56.02% |
| NVDA240621P00840000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 45.85 | 45.65 | 46.20 | -13.15 | -22.29% | 257 | 2,536 | 53.83% |
| NVDA240719P00840000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 56.15 | 55.25 | 55.95 | -12.10 | -17.73% | 56 | 2,146 | 49.42% |
| NVDA240816P00840000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 64.70 | 64.20 | 65.00 | -12.60 | -16.30% | 22 | 887 | 47.34% |
| NVDA240920P00840000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 78.62 | 78.05 | 79.00 | -11.88 | -13.13% | 68 | 901 | 47.74% |
| NVDA241018P00840000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 107.10 | 84.30 | 85.15 | 0.00 | - | 5 | 90 | 46.27% |
| NVDA241115P00840000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 92.19 | 91.20 | 92.35 | -18.81 | -16.95% | 5 | 342 | 45.76% |
| NVDA241220P00840000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 101.50 | 100.45 | 101.45 | -12.00 | -10.57% | 41 | 584 | 45.55% |
| NVDA250117P00840000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 104.47 | 104.35 | 105.60 | -11.94 | -10.26% | 9 | 1,383 | 44.49% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 2025-02-21 | 140.50 | 111.75 | 113.00 | 0.00 | - | 1 | 52 | 44.21% |
| NVDA250321P00840000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 135.10 | 116.70 | 118.05 | 0.00 | - | 2 | 50 | 43.85% |
| NVDA250620P00840000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 131.35 | 130.95 | 132.55 | -17.10 | -11.52% | 2 | 291 | 42.80% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 2025-09-19 | 145.39 | 142.20 | 146.50 | -9.11 | -5.90% | 1 | 10 | 42.31% |
| NVDA251219P00840000 | 2024-05-02 3:05PM EDT | 2025-12-19 | 165.00 | 155.05 | 156.65 | 0.00 | - | 2 | 30 | 41.34% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 157.40 | 159.40 | 0.00 | - | 20 | 25 | 41.04% |
| NVDA260618P00840000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 197.18 | 173.40 | 175.30 | 0.00 | - | 2 | 15 | 40.08% |
| NVDA261218P00840000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 190.70 | 185.75 | 191.45 | -10.45 | -5.20% | 1 | 30 | 39.10% |
© 2024 Yahoo. All rights reserved.