NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:1860.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01860000 | 2024-05-03 12:19PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.20 | 0.00 | - | 1 | 20 | 79.74% |
| NVDA240719C01860000 | 2024-05-17 12:16PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.47 | 0.00 | - | 1 | 106 | 63.06% |
| NVDA240816C01860000 | 2024-05-22 10:19AM EDT | 2024-08-16 | 0.94 | 0.79 | 0.93 | +0.04 | +4.44% | 31 | 14 | 56.32% |
| NVDA240920C01860000 | 2024-05-22 9:31AM EDT | 2024-09-20 | 2.80 | 2.35 | 2.57 | +0.26 | +10.24% | 1 | 12 | 54.57% |
| NVDA241018C01860000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 3.70 | 3.65 | 4.05 | 0.00 | - | 1 | 19 | 52.66% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 2024-11-15 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 51.11% |
| NVDA241220C01860000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 9.75 | 9.15 | 9.45 | -0.15 | -1.52% | 1 | 30 | 51.59% |
| NVDA250117C01860000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 11.90 | 11.45 | 11.70 | -0.15 | -1.24% | 5 | 94 | 50.67% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 2025-02-21 | 16.30 | 15.55 | 16.35 | 0.00 | - | 58 | 32 | 50.71% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 10.55 | 18.90 | 19.45 | 0.00 | - | 2 | 11 | 50.40% |
| NVDA250620C01860000 | 2024-05-17 9:33AM EDT | 2025-06-20 | 33.60 | 31.75 | 32.35 | 0.00 | - | 1 | 356 | 50.35% |
| NVDA251219C01860000 | 2024-05-06 12:12PM EDT | 2025-12-19 | 61.00 | 61.00 | 62.05 | 0.00 | - | 1 | 28 | 50.71% |
| NVDA260116C01860000 | 2024-05-20 12:43PM EDT | 2026-01-16 | 66.55 | 65.05 | 66.05 | 0.00 | - | 2 | 19 | 50.59% |
| NVDA260618C01860000 | 2024-05-09 11:24AM EDT | 2026-06-18 | 80.60 | 90.75 | 92.00 | 0.00 | - | 2 | 72 | 50.95% |
| NVDA261218C01860000 | 2024-05-17 10:06AM EDT | 2026-12-18 | 120.00 | 119.25 | 121.85 | 0.00 | - | 1 | 31 | 51.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 2024-07-19 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 165.56% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 2026-12-18 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 42.28% |
© 2024 Yahoo. All rights reserved.