NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01140000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.19 | 0.16 | 0.20 | +0.13 | +216.67% | 674 | 197 | 74.32% |
| NVDA240510C01140000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.57 | 0.52 | 0.61 | +0.31 | +119.23% | 108 | 36 | 60.55% |
| NVDA240517C01140000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 1.20 | 1.21 | 1.71 | +0.75 | +166.67% | 48 | 552 | 57.07% |
| NVDA240524C01140000 | 2024-04-26 2:10PM EDT | 2024-05-24 | 7.30 | 6.85 | 7.35 | +3.81 | +109.17% | 615 | 0 | 68.16% |
| NVDA240531C01140000 | 2024-04-26 1:59PM EDT | 2024-05-31 | 8.85 | 8.40 | 9.30 | +4.85 | +121.25% | 5 | 13 | 64.50% |
| NVDA240621C01140000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 14.05 | 13.75 | 14.45 | +6.70 | +91.16% | 51 | 1,214 | 58.16% |
| NVDA240719C01140000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 21.58 | 20.90 | 21.75 | +8.88 | +69.92% | 36 | 175 | 54.26% |
| NVDA240816C01140000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 29.60 | 28.95 | 30.00 | +12.45 | +72.59% | 8 | 195 | 52.82% |
| NVDA240920C01140000 | 2024-04-26 12:27PM EDT | 2024-09-20 | 41.60 | 43.15 | 44.15 | +11.80 | +39.60% | 7 | 725 | 54.08% |
| NVDA241018C01140000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 49.00 | 50.55 | 51.70 | +18.50 | +60.66% | 3 | 45 | 53.17% |
| NVDA241115C01140000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 30.27 | 56.75 | 60.25 | 0.00 | - | 12 | 65 | 52.57% |
| NVDA241220C01140000 | 2024-04-24 1:36PM EDT | 2024-12-20 | 61.44 | 70.35 | 71.65 | +13.89 | +29.21% | 1 | 99 | 53.40% |
| NVDA250117C01140000 | 2024-04-26 2:42PM EDT | 2025-01-17 | 77.00 | 76.40 | 77.90 | +19.75 | +34.50% | 12 | 148 | 52.72% |
| NVDA250221C01140000 | 2024-04-26 1:37PM EDT | 2025-02-21 | 88.91 | 87.00 | 88.50 | +28.41 | +46.96% | 2 | 58 | 53.08% |
| NVDA250321C01140000 | 2024-04-23 3:53PM EDT | 2025-03-21 | 70.35 | 94.55 | 96.00 | 0.00 | - | 3 | 226 | 53.13% |
| NVDA250620C01140000 | 2024-04-24 9:54AM EDT | 2025-06-20 | 92.05 | 117.25 | 118.70 | 0.00 | - | 1 | 68 | 53.21% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 136.40 | 141.85 | +23.56 | +21.63% | 1 | 8 | 53.40% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 158.70 | 160.30 | 0.00 | - | 24 | 33 | 53.74% |
| NVDA260116C01140000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 130.14 | 163.55 | 165.25 | 0.00 | - | 121 | 124 | 53.60% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 193.30 | 195.20 | +31.55 | +19.84% | 10 | 151 | 53.90% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 223.65 | 227.10 | 0.00 | - | 1 | 12 | 54.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 246.64 | 257.25 | 271.80 | 0.00 | - | 34 | 0 | 103.20% |
| NVDA240517P01140000 | 2024-04-11 3:48PM EDT | 2024-05-17 | 235.77 | 261.65 | 264.85 | 0.00 | - | 28 | 0 | 61.35% |
| NVDA240524P01140000 | 2024-04-17 10:48AM EDT | 2024-05-24 | 275.00 | 263.70 | 267.65 | 0.00 | - | 10 | 11 | 56.46% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 264.85 | 272.85 | 0.00 | - | - | 0 | 59.02% |
| NVDA240621P01140000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 270.04 | 265.00 | 272.70 | -53.26 | -16.47% | 22 | 102 | 52.79% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 2024-07-19 | 280.10 | 271.85 | 284.00 | 0.00 | - | 3 | 15 | 54.30% |
| NVDA240816P01140000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 247.05 | 319.00 | 323.40 | 0.00 | - | 5 | 7 | 70.82% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 283.00 | 297.35 | 0.00 | - | 2 | 51 | 49.17% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 286.40 | 300.65 | 0.00 | - | 2 | 1 | 46.77% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 291.50 | 306.00 | 0.00 | - | 4 | 60 | 45.91% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 300.90 | 312.00 | 0.00 | - | 2 | 274 | 44.90% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 299.80 | 314.80 | 0.00 | - | 2 | 24 | 43.55% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 303.70 | 320.65 | 0.00 | - | 2 | 13 | 43.03% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 37.90% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 50.07% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 341.50 | 357.20 | 0.00 | - | 4 | 30 | 39.15% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 40.82% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 359.50 | 367.55 | 0.00 | - | 2 | 6 | 36.42% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 368.00 | 386.00 | 0.00 | - | 2 | 3 | 36.09% |
© 2024 Yahoo. All rights reserved.