NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:940.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00940000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5,467 | 0 | 12.50% |
| NVDA240517C00940000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 6.25% |
| NVDA240524C00940000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 36.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| NVDA240531C00940000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 41.17 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| NVDA240607C00940000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA240614C00940000 | 2024-05-03 1:24PM EDT | 2024-06-14 | 51.32 | 0.00 | 0.00 | 0.00 | - | 12 | - | 3.13% |
| NVDA240621C00940000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| NVDA240719C00940000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 67.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA240816C00940000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 78.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA240920C00940000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA241018C00940000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 109.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241115C00940000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 117.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241220C00940000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 130.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250117C00940000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 139.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250221C00940000 | 2024-05-03 10:17AM EDT | 2025-02-21 | 145.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00940000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 160.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA250620C00940000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 183.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218C00940000 | 2024-05-03 1:22PM EDT | 2026-12-18 | 293.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00940000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 57.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA240517P00940000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-05-03 12:02PM EDT | 2024-05-24 | 88.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 2024-05-31 | 118.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607P00940000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 99.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA240621P00940000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 99.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719P00940000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 113.72 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240816P00940000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 117.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00940000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 133.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00940000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00940000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 173.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00940000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P00940000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 211.15 | 214.25 | 0.00 | - | 2 | 31 | 40.73% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.