NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 15.80 | 0.00 | 0.00 | 0.00 | - | 26,618 | 0 | 3.13% |
| NVDA240517C00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 26.02 | 0.00 | 0.00 | 0.00 | - | 12,528 | 0 | 1.56% |
| NVDA240524C00900000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 1.56% |
| NVDA240531C00900000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 55.89 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| NVDA240607C00900000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 60.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.78% |
| NVDA240614C00900000 | 2024-05-03 3:06PM EDT | 2024-06-14 | 66.54 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| NVDA240621C00900000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 68.80 | 0.00 | 0.00 | 0.00 | - | 3,101 | 0 | 0.78% |
| NVDA240719C00900000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 82.50 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.78% |
| NVDA240816C00900000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 95.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| NVDA240920C00900000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 114.20 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.39% |
| NVDA241018C00900000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 124.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| NVDA241115C00900000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 135.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| NVDA241220C00900000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 147.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| NVDA250117C00900000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 155.30 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.39% |
| NVDA250221C00900000 | 2024-05-03 1:24PM EDT | 2025-02-21 | 169.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NVDA250321C00900000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 175.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NVDA250620C00900000 | 2024-05-03 2:29PM EDT | 2025-06-20 | 201.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 2025-09-19 | 218.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| NVDA251219C00900000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 239.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NVDA260116C00900000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 248.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| NVDA260618C00900000 | 2024-05-03 2:54PM EDT | 2026-06-18 | 276.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| NVDA261218C00900000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 306.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2,907 | 0 | 0.00% |
| NVDA240517P00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 61.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240531P00900000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 65.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA240607P00900000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 69.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240614P00900000 | 2024-05-03 3:03PM EDT | 2024-06-14 | 72.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P00900000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 75.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA240719P00900000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 85.79 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA240816P00900000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 94.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240920P00900000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 109.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA241018P00900000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 115.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00900000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 121.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00900000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00900000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 136.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA250221P00900000 | 2024-05-03 3:38PM EDT | 2025-02-21 | 143.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321P00900000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 148.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00900000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00900000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 186.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116P00900000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 190.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00900000 | 2024-05-03 10:05AM EDT | 2026-12-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.