NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00880000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 25.10 | 25.10 | 25.50 | +10.15 | +67.89% | 18,761 | 3,238 | 47.24% |
| NVDA240517C00880000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 35.60 | 35.25 | 35.95 | +11.75 | +49.27% | 4,837 | 9,324 | 47.92% |
| NVDA240524C00880000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 60.98 | 60.60 | 61.45 | +13.28 | +27.84% | 396 | 846 | 69.16% |
| NVDA240531C00880000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 65.50 | 65.10 | 66.25 | +12.68 | +24.01% | 293 | 271 | 64.39% |
| NVDA240607C00880000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 70.50 | 69.65 | 70.60 | +11.62 | +19.74% | 203 | 109 | 61.54% |
| NVDA240614C00880000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 75.60 | 74.30 | 75.20 | +75.60 | - | 46 | 5 | 59.97% |
| NVDA240621C00880000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 78.15 | 78.00 | 78.35 | +14.15 | +22.11% | 829 | 43,668 | 58.12% |
| NVDA240719C00880000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 91.50 | 91.50 | 92.30 | +13.50 | +17.31% | 251 | 1,341 | 54.78% |
| NVDA240816C00880000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 105.10 | 104.20 | 105.05 | +16.25 | +18.29% | 156 | 472 | 53.65% |
| NVDA240920C00880000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 122.90 | 123.20 | 124.10 | +15.25 | +14.17% | 45 | 2,236 | 55.26% |
| NVDA241018C00880000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 132.55 | 132.70 | 133.65 | +14.60 | +12.38% | 76 | 832 | 54.48% |
| NVDA241115C00880000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 144.00 | 143.05 | 144.50 | +38.95 | +37.08% | 16 | 273 | 54.60% |
| NVDA241220C00880000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 156.80 | 156.30 | 157.95 | +24.47 | +18.49% | 20 | 759 | 55.15% |
| NVDA250117C00880000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 164.37 | 163.85 | 165.00 | +16.75 | +11.35% | 115 | 1,760 | 54.60% |
| NVDA250221C00880000 | 2024-05-03 12:09PM EDT | 2025-02-21 | 175.20 | 174.85 | 176.95 | +24.65 | +16.37% | 1 | 120 | 54.97% |
| NVDA250321C00880000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 180.57 | 182.70 | 184.80 | +36.17 | +25.05% | 3 | 452 | 54.97% |
| NVDA250620C00880000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 210.45 | 206.90 | 208.70 | +24.32 | +13.07% | 24 | 310 | 55.18% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 2025-09-19 | 223.50 | 225.25 | 232.05 | 0.00 | - | 2 | 24 | 55.23% |
| NVDA251219C00880000 | 2024-05-03 10:49AM EDT | 2025-12-19 | 249.75 | 247.70 | 249.95 | +23.12 | +10.20% | 6 | 168 | 55.57% |
| NVDA260116C00880000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 252.35 | 252.75 | 255.15 | +32.35 | +14.70% | 3 | 501 | 55.49% |
| NVDA260618C00880000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 254.00 | 281.25 | 283.70 | 0.00 | - | 4 | 59 | 55.69% |
| NVDA261218C00880000 | 2024-05-03 3:29PM EDT | 2026-12-18 | 312.52 | 309.10 | 314.30 | +21.51 | +7.39% | 7 | 749 | 55.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00880000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 16.70 | 16.50 | 16.85 | -19.81 | -54.26% | 12,504 | 1,162 | 45.41% |
| NVDA240517P00880000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 26.18 | 25.80 | 26.20 | -17.82 | -40.50% | 2,750 | 6,229 | 45.02% |
| NVDA240524P00880000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 50.55 | 49.65 | 51.30 | -16.57 | -24.69% | 189 | 296 | 65.85% |
| NVDA240531P00880000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 54.67 | 53.75 | 54.90 | -34.53 | -38.71% | 143 | 97 | 60.71% |
| NVDA240607P00880000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 58.27 | 57.45 | 58.80 | -14.38 | -19.79% | 38 | 15 | 57.65% |
| NVDA240614P00880000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 62.05 | 61.05 | 62.20 | +62.05 | - | 21 | 1 | 55.48% |
| NVDA240621P00880000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 64.65 | 63.85 | 64.65 | -15.34 | -19.18% | 317 | 1,655 | 53.34% |
| NVDA240719P00880000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 74.63 | 73.85 | 74.85 | -17.27 | -18.79% | 62 | 888 | 49.02% |
| NVDA240816P00880000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 83.68 | 83.20 | 84.10 | -14.02 | -14.35% | 189 | 266 | 46.86% |
| NVDA240920P00880000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 98.27 | 97.45 | 98.65 | -13.48 | -12.06% | 54 | 959 | 47.29% |
| NVDA241018P00880000 | 2024-05-03 3:49PM EDT | 2024-10-18 | 105.01 | 103.90 | 104.95 | -6.84 | -6.12% | 25 | 324 | 45.81% |
| NVDA241115P00880000 | 2024-05-03 2:35PM EDT | 2024-11-15 | 110.46 | 111.05 | 112.25 | -17.27 | -13.52% | 30 | 774 | 45.27% |
| NVDA241220P00880000 | 2024-05-03 12:46PM EDT | 2024-12-20 | 121.77 | 120.25 | 121.55 | -12.23 | -9.13% | 5 | 394 | 45.06% |
| NVDA250117P00880000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 125.18 | 123.95 | 125.90 | -24.35 | -16.28% | 86 | 914 | 44.04% |
| NVDA250221P00880000 | 2024-05-02 3:41PM EDT | 2025-02-21 | 144.10 | 131.75 | 133.40 | 0.00 | - | 6 | 18 | 43.74% |
| NVDA250321P00880000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 137.60 | 137.00 | 138.45 | -17.90 | -11.51% | 7 | 259 | 43.35% |
| NVDA250620P00880000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 153.20 | 151.80 | 153.25 | -28.15 | -15.52% | 21 | 291 | 42.31% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 2025-09-19 | 190.00 | 162.00 | 166.70 | 0.00 | - | 1 | 13 | 41.64% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 184.27 | 176.00 | 177.65 | 0.00 | - | 10 | 62 | 40.83% |
| NVDA260116P00880000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 179.00 | 178.70 | 180.45 | -9.56 | -5.07% | 52 | 99 | 40.53% |
| NVDA260618P00880000 | 2024-05-03 3:31PM EDT | 2026-06-18 | 196.45 | 194.45 | 196.60 | -3.15 | -1.58% | 30 | 14 | 39.58% |
| NVDA261218P00880000 | 2024-05-03 3:24PM EDT | 2026-12-18 | 211.50 | 207.00 | 212.85 | -22.90 | -9.77% | 11 | 74 | 38.58% |
© 2024 Yahoo. All rights reserved.