NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00860000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 38.19 | 37.55 | 38.60 | +14.89 | +63.91% | 2,378 | 1,729 | 52.30% |
| NVDA240517C00860000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 46.96 | 46.95 | 47.75 | +14.67 | +45.43% | 1,152 | 8,631 | 50.52% |
| NVDA240524C00860000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 71.55 | 71.20 | 71.95 | +14.65 | +25.75% | 112 | 425 | 71.20% |
| NVDA240531C00860000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 76.48 | 75.40 | 76.35 | +15.33 | +25.07% | 93 | 334 | 65.59% |
| NVDA240607C00860000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 81.50 | 80.15 | 81.10 | +15.95 | +24.33% | 12 | 117 | 62.84% |
| NVDA240614C00860000 | 2024-05-03 10:04AM EDT | 2024-06-14 | 82.85 | 82.25 | 86.30 | +82.85 | - | 11 | 113 | 60.30% |
| NVDA240621C00860000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 89.00 | 88.10 | 88.90 | +15.45 | +21.01% | 250 | 4,608 | 59.06% |
| NVDA240719C00860000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 101.95 | 101.60 | 102.45 | +15.83 | +18.38% | 152 | 1,351 | 55.45% |
| NVDA240816C00860000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 114.00 | 114.05 | 115.05 | +16.00 | +16.33% | 41 | 327 | 54.19% |
| NVDA240920C00860000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 134.18 | 132.90 | 134.05 | +17.23 | +14.73% | 187 | 1,476 | 55.80% |
| NVDA241018C00860000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 143.00 | 142.15 | 143.45 | +17.50 | +13.94% | 29 | 411 | 54.92% |
| NVDA241115C00860000 | 2024-05-03 3:22PM EDT | 2024-11-15 | 153.50 | 152.30 | 154.20 | +28.73 | +23.03% | 5 | 144 | 55.01% |
| NVDA241220C00860000 | 2024-05-03 12:14PM EDT | 2024-12-20 | 165.50 | 165.55 | 167.15 | +14.50 | +9.60% | 13 | 948 | 55.49% |
| NVDA250117C00860000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 173.51 | 173.15 | 175.00 | +15.79 | +10.01% | 30 | 1,009 | 55.10% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 183.90 | 186.10 | 0.00 | - | 5 | 124 | 55.30% |
| NVDA250321C00860000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 192.78 | 192.00 | 194.10 | +15.83 | +8.95% | 6 | 281 | 55.38% |
| NVDA250620C00860000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 216.12 | 215.80 | 217.70 | +17.80 | +8.98% | 3 | 300 | 55.53% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 2025-09-19 | 237.54 | 234.30 | 240.40 | +30.34 | +14.64% | 2 | 25 | 55.54% |
| NVDA251219C00860000 | 2024-05-03 10:08AM EDT | 2025-12-19 | 252.85 | 256.05 | 258.45 | +37.40 | +17.36% | 1 | 589 | 55.85% |
| NVDA260116C00860000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 260.00 | 261.10 | 263.60 | +16.50 | +6.78% | 48 | 526 | 55.77% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 289.30 | 291.90 | 0.00 | - | 2 | 89 | 55.96% |
| NVDA261218C00860000 | 2024-05-03 2:26PM EDT | 2026-12-18 | 322.00 | 316.95 | 322.05 | +44.39 | +15.99% | 15 | 263 | 55.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00860000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.48 | 9.30 | 9.60 | -14.26 | -60.07% | 9,176 | 1,616 | 50.05% |
| NVDA240517P00860000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 17.80 | 17.70 | 17.95 | -14.40 | -44.72% | 1,597 | 2,428 | 47.20% |
| NVDA240524P00860000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 40.92 | 39.45 | 41.80 | -14.40 | -26.03% | 344 | 390 | 67.19% |
| NVDA240531P00860000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 44.74 | 44.15 | 45.30 | -14.18 | -24.07% | 92 | 334 | 61.95% |
| NVDA240607P00860000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 49.36 | 47.95 | 49.15 | -12.99 | -20.83% | 19 | 36 | 58.72% |
| NVDA240614P00860000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 52.57 | 51.30 | 52.65 | +52.57 | - | 17 | 0 | 56.36% |
| NVDA240621P00860000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 55.08 | 54.15 | 54.95 | -12.91 | -18.99% | 166 | 1,657 | 54.09% |
| NVDA240719P00860000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 63.47 | 64.05 | 65.00 | -14.18 | -18.26% | 119 | 954 | 49.55% |
| NVDA240816P00860000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 74.10 | 73.25 | 74.15 | -12.15 | -14.09% | 43 | 525 | 47.30% |
| NVDA240920P00860000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 88.35 | 87.45 | 88.55 | -13.15 | -12.96% | 82 | 908 | 47.70% |
| NVDA241018P00860000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 97.77 | 93.85 | 94.80 | -14.23 | -12.71% | 3 | 348 | 46.19% |
| NVDA241115P00860000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 101.81 | 100.85 | 102.00 | -14.87 | -12.74% | 4 | 123 | 45.62% |
| NVDA241220P00860000 | 2024-05-03 1:10PM EDT | 2024-12-20 | 111.00 | 109.90 | 111.25 | -13.10 | -10.56% | 2 | 483 | 45.40% |
| NVDA250117P00860000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 118.79 | 114.30 | 115.45 | -7.60 | -6.01% | 6 | 705 | 44.33% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 121.70 | 123.00 | 0.00 | - | 1 | 61 | 44.06% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 126.50 | 128.00 | 0.00 | - | 1 | 132 | 43.66% |
| NVDA250620P00860000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 142.23 | 140.95 | 142.70 | -7.77 | -5.18% | 10 | 167 | 42.60% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 152.45 | 156.10 | 0.00 | - | 1 | 14 | 41.93% |
| NVDA251219P00860000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 166.63 | 165.35 | 167.00 | -15.44 | -8.48% | 6 | 49 | 41.12% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 167.75 | 169.75 | 0.00 | - | 1 | 128 | 40.81% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 183.60 | 185.75 | 0.00 | - | 6 | 45 | 39.84% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 195.35 | 202.05 | 0.00 | - | 16 | 47 | 38.86% |
© 2024 Yahoo. All rights reserved.