NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 2024-05-17 | 611.44 | 604.45 | 612.05 | 0.00 | - | 2 | 26 | 213.92% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 584.52 | 603.05 | 616.25 | 0.00 | - | 1 | 1,199 | 149.85% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 604.40 | 617.50 | 0.00 | - | 21 | 27 | 131.80% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 604.00 | 618.65 | 0.00 | - | 1 | 5 | 116.16% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 146.95% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 610.60 | 624.85 | 0.00 | - | 2 | 49 | 96.78% |
| NVDA250117C00270000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 560.00 | 612.00 | 629.60 | 0.00 | - | 1 | 1,114 | 97.40% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 109.09% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 620.90 | 635.30 | 0.00 | - | 5 | 412 | 86.95% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 81.28% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 633.05 | 649.20 | 0.00 | - | 2 | 79 | 82.50% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 78.32% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 644.00 | 662.30 | 0.00 | - | 5 | 99 | 74.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 140.63% |
| NVDA240621P00270000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.24 | 0.00 | - | 3 | 2,785 | 106.54% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 0.14 | 0.09 | 0.29 | -0.02 | -12.50% | 1 | 200 | 89.65% |
| NVDA240816P00270000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.38 | -0.06 | -20.00% | 2 | 120 | 81.05% |
| NVDA240920P00270000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.50 | -0.02 | -4.55% | 1 | 470 | 74.29% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.24 | 0.80 | 0.00 | - | 3 | 0 | 69.24% |
| NVDA241115P00270000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 0.79 | 0.42 | 0.95 | 0.00 | - | 2 | 80 | 66.48% |
| NVDA241220P00270000 | 2024-04-26 2:12PM EDT | 2024-12-20 | 1.03 | 0.79 | 1.14 | -0.17 | -14.17% | 11 | 454 | 64.14% |
| NVDA250117P00270000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 1.31 | 0.91 | 1.51 | 0.00 | - | 3 | 511 | 62.55% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 64.39% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 2.28 | 3.45 | 0.00 | - | 1 | 125 | 56.71% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 5.40 | 6.00 | 0.00 | - | 1 | 97 | 53.62% |
| NVDA260116P00270000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 6.10 | 5.75 | 6.45 | -1.95 | -24.22% | 11 | 490 | 53.13% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 7.80 | 8.20 | 0.00 | - | 2 | 7 | 50.40% |
| NVDA261218P00270000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 10.85 | 10.35 | 11.20 | -1.07 | -8.98% | 1 | 181 | 48.93% |
© 2024 Yahoo. All rights reserved.