NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00970000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,892 | 0 | 12.50% |
| NVDA240517C00970000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 12.50% |
| NVDA240524C00970000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 27.40 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| NVDA240531C00970000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 31.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NVDA240607C00970000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 36.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA240614C00970000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 39.96 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| NVDA240621C00970000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 42.71 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| NVDA240719C00970000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 55.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NVDA240816C00970000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 68.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVDA240920C00970000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 89.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA241018C00970000 | 2024-05-02 2:03PM EDT | 2024-10-18 | 82.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115C00970000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 106.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA241220C00970000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 116.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA250117C00970000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 129.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NVDA250221C00970000 | 2024-05-03 12:16PM EDT | 2025-02-21 | 138.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620C00970000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 174.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA261218C00970000 | 2024-05-03 12:37PM EDT | 2026-12-18 | 278.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00970000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 84.40 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| NVDA240517P00970000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 87.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 104.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 130.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA240607P00970000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 111.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240621P00970000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 119.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 2024-08-16 | 159.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 177.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00970000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 178.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00970000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 177.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 200.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00970000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 222.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 43.01% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.