NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00870000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 31.35 | 30.95 | 31.75 | +12.59 | +67.11% | 5,129 | 2,587 | 48.23% |
| NVDA240517C00870000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 40.97 | 40.85 | 41.50 | +13.37 | +48.44% | 1,880 | 4,217 | 48.06% |
| NVDA240524C00870000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 65.81 | 65.70 | 66.55 | +13.36 | +25.47% | 516 | 675 | 69.24% |
| NVDA240531C00870000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 70.55 | 70.10 | 71.05 | +12.75 | +22.06% | 124 | 306 | 64.30% |
| NVDA240607C00870000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 75.02 | 74.70 | 75.80 | +16.32 | +27.80% | 80 | 141 | 61.72% |
| NVDA240614C00870000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 80.25 | 79.35 | 80.45 | +80.25 | - | 6 | 100 | 60.20% |
| NVDA240621C00870000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 82.65 | 82.90 | 83.65 | +14.15 | +20.66% | 738 | 1,132 | 58.32% |
| NVDA240719C00870000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 97.00 | 96.45 | 97.20 | +14.46 | +17.52% | 113 | 222 | 54.90% |
| NVDA240816C00870000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 109.45 | 109.05 | 110.00 | +14.14 | +14.84% | 128 | 648 | 53.80% |
| NVDA241018C00870000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 136.86 | 137.15 | 139.50 | +13.36 | +10.82% | 5 | 226 | 54.79% |
| NVDA241115C00870000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 148.40 | 147.30 | 149.60 | +19.99 | +15.57% | 6 | 108 | 54.73% |
| NVDA241220C00870000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 161.32 | 160.50 | 162.70 | +17.07 | +11.83% | 7 | 28 | 55.23% |
| NVDA250221C00870000 | 2024-05-03 3:59PM EDT | 2025-02-21 | 180.10 | 180.10 | 181.40 | +30.56 | +20.44% | 7 | 102 | 55.20% |
| NVDA260116C00870000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 252.00 | 256.85 | 259.40 | +1.85 | +0.74% | 2 | 456 | 55.61% |
| NVDA260618C00870000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 278.17 | 285.25 | 287.85 | +3.61 | +1.31% | 1 | 201 | 55.81% |
| NVDA261218C00870000 | 2024-05-03 12:41PM EDT | 2026-12-18 | 315.29 | 312.90 | 318.10 | +21.29 | +7.24% | 32 | 278 | 55.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00870000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.70 | 12.30 | 12.90 | -16.85 | -57.02% | 7,912 | 981 | 45.83% |
| NVDA240517P00870000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.55 | 21.00 | 21.80 | -16.65 | -43.59% | 2,573 | 1,826 | 45.16% |
| NVDA240524P00870000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 45.50 | 44.35 | 46.35 | -14.95 | -24.73% | 191 | 985 | 65.61% |
| NVDA240531P00870000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 49.50 | 48.80 | 49.95 | -13.56 | -21.50% | 41 | 146 | 60.74% |
| NVDA240607P00870000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 53.55 | 52.65 | 53.80 | -13.45 | -20.07% | 106 | 30 | 57.76% |
| NVDA240614P00870000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 56.28 | 56.00 | 57.20 | +56.28 | - | 20 | 0 | 55.50% |
| NVDA240621P00870000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 59.85 | 58.85 | 59.40 | -13.23 | -18.10% | 129 | 681 | 53.31% |
| NVDA240719P00870000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 69.63 | 69.00 | 69.85 | -19.77 | -22.11% | 83 | 142 | 49.14% |
| NVDA240816P00870000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 78.80 | 78.20 | 79.05 | -13.35 | -14.49% | 70 | 630 | 46.98% |
| NVDA241018P00870000 | 2024-05-03 1:30PM EDT | 2024-10-18 | 99.88 | 98.70 | 99.85 | -19.22 | -16.14% | 29 | 353 | 45.96% |
| NVDA241115P00870000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 110.55 | 105.90 | 107.05 | -11.75 | -9.61% | 11 | 157 | 45.38% |
| NVDA241220P00870000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 120.20 | 114.95 | 116.35 | -10.70 | -8.17% | 10 | 15 | 45.18% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 2025-02-21 | 138.50 | 126.50 | 128.15 | 0.00 | - | 6 | 75 | 43.87% |
| NVDA260116P00870000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 175.90 | 173.00 | 175.10 | 0.00 | - | 1 | 80 | 40.66% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 189.05 | 191.15 | 0.00 | - | 1 | 63 | 39.70% |
| NVDA261218P00870000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 204.34 | 199.95 | 209.95 | -22.25 | -9.82% | 1 | 44 | 39.18% |
© 2024 Yahoo. All rights reserved.