NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00930000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10,521 | 0 | 6.25% |
| NVDA240517C00930000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 6.25% |
| NVDA240524C00930000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 39.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| NVDA240531C00930000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 44.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA240607C00930000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 49.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA240614C00930000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 53.23 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| NVDA240621C00930000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 56.65 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| NVDA240719C00930000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 71.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA240816C00930000 | 2024-04-29 11:10AM EDT | 2024-08-16 | 82.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA240920C00930000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 102.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NVDA241018C00930000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 113.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NVDA241115C00930000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 123.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241220C00930000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 135.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA250117C00930000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 143.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| NVDA250221C00930000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 154.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620C00930000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA251219C00930000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 227.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116C00930000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 195.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA261218C00930000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 263.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00930000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 48.40 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| NVDA240517P00930000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240524P00930000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 78.80 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| NVDA240531P00930000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 81.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621P00930000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00930000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 102.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P00930000 | 2024-05-03 1:46PM EDT | 2024-08-16 | 112.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P00930000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 126.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018P00930000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 131.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 152.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P00930000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 168.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00930000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 151.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P00930000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 174.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA261218P00930000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 246.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.