NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.16 | +0.11 | +275.00% | 824 | 501 | 80.27% |
| NVDA240510C01190000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 0.47 | 0.31 | 0.36 | +0.29 | +161.11% | 17 | 149 | 64.45% |
| NVDA240517C01190000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 0.78 | 0.73 | 1.09 | +0.46 | +143.75% | 136 | 418 | 60.06% |
| NVDA240524C01190000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.62 | 4.50 | 4.95 | +2.52 | +120.00% | 72 | 0 | 69.46% |
| NVDA240531C01190000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 5.80 | 4.95 | 6.80 | +3.04 | +110.14% | 5 | 24 | 65.16% |
| NVDA240621C01190000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 9.66 | 9.75 | 10.30 | +4.66 | +93.20% | 37 | 727 | 58.62% |
| NVDA240719C01190000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 16.05 | 15.60 | 16.40 | +7.12 | +79.73% | 16 | 631 | 54.52% |
| NVDA240816C01190000 | 2024-04-22 11:19AM EDT | 2024-08-16 | 22.64 | 22.35 | 23.50 | +13.27 | +141.62% | 2 | 99 | 52.89% |
| NVDA240920C01190000 | 2024-04-26 11:25AM EDT | 2024-09-20 | 34.05 | 35.25 | 36.10 | +14.45 | +73.72% | 6 | 74 | 54.08% |
| NVDA241018C01190000 | 2024-04-26 1:24PM EDT | 2024-10-18 | 43.70 | 41.85 | 43.00 | +15.70 | +56.07% | 6 | 119 | 53.07% |
| NVDA241115C01190000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 47.90 | 49.80 | 51.05 | +15.20 | +46.48% | 2 | 63 | 52.97% |
| NVDA241220C01190000 | 2024-04-19 9:31AM EDT | 2024-12-20 | 59.90 | 60.40 | 64.25 | +10.70 | +21.75% | 1 | 54 | 53.76% |
| NVDA250117C01190000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 66.98 | 66.40 | 67.55 | +20.00 | +42.57% | 1 | 130 | 52.59% |
| NVDA250221C01190000 | 2024-04-22 10:20AM EDT | 2025-02-21 | 46.09 | 76.25 | 77.75 | 0.00 | - | 5 | 34 | 52.89% |
| NVDA250620C01190000 | 2024-04-23 3:36PM EDT | 2025-06-20 | 82.00 | 105.65 | 107.00 | 0.00 | - | 3 | 170 | 53.00% |
| NVDA251219C01190000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 116.69 | 144.15 | 147.90 | 0.00 | - | 1 | 21 | 53.24% |
| NVDA260116C01190000 | 2024-04-22 2:16PM EDT | 2026-01-16 | 111.50 | 151.10 | 152.80 | 0.00 | - | 1 | 19 | 53.34% |
| NVDA260618C01190000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 180.58 | 180.60 | 182.50 | 0.00 | - | 2 | 0 | 53.62% |
| NVDA261218C01190000 | 2024-04-26 11:34AM EDT | 2026-12-18 | 206.83 | 210.90 | 214.35 | +26.53 | +14.71% | 1 | 48 | 53.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 113.26% |
| NVDA240517P01190000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 365.00 | 307.20 | 315.00 | 0.00 | - | 5 | 0 | 70.03% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 311.60 | 316.95 | 0.00 | - | - | 0 | 56.96% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 311.85 | 325.95 | 0.00 | - | 2 | 10 | 52.27% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 2024-07-19 | 293.10 | 316.90 | 322.55 | 0.00 | - | 2 | 22 | 47.74% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 318.00 | 326.15 | 0.00 | - | 2 | 3 | 44.97% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 45.64% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 87.71% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 46.68% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 44.81% |
| NVDA250117P01190000 | 2024-03-27 11:36AM EDT | 2025-01-17 | 345.70 | 351.50 | 356.05 | 0.00 | - | 5 | 12 | 43.48% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 346.50 | 356.60 | 0.00 | - | - | 0 | 41.09% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 38.84% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 40.29% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 52.80% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 37.45% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 37.81% |
© 2024 Yahoo. All rights reserved.