NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:1260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01260000 | 2024-04-30 11:25AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 83 | 426 | 116.02% |
| NVDA240510C01260000 | 2024-04-26 12:22PM EDT | 2024-05-10 | 0.24 | 0.15 | 0.18 | 0.00 | - | 17 | 35 | 79.88% |
| NVDA240517C01260000 | 2024-04-30 1:08PM EDT | 2024-05-17 | 0.38 | 0.34 | 0.37 | 0.00 | - | 3 | 2,507 | 67.92% |
| NVDA240524C01260000 | 2024-04-30 12:39PM EDT | 2024-05-24 | 2.30 | 2.13 | 2.28 | -0.25 | -9.80% | 4 | 78 | 74.41% |
| NVDA240531C01260000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 2.88 | 2.55 | 2.97 | +0.12 | +4.35% | 2 | 11 | 68.37% |
| NVDA240621C01260000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 5.70 | 5.05 | 5.25 | -0.15 | -2.56% | 4 | 386 | 59.82% |
| NVDA240719C01260000 | 2024-04-30 1:08PM EDT | 2024-07-19 | 9.23 | 9.15 | 9.45 | -0.57 | -5.82% | 6 | 84 | 55.17% |
| NVDA240816C01260000 | 2024-04-29 3:34PM EDT | 2024-08-16 | 15.55 | 14.35 | 14.60 | +0.40 | +2.64% | 1 | 334 | 53.25% |
| NVDA240920C01260000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 26.10 | 24.75 | 25.10 | -0.60 | -2.25% | 3 | 87 | 54.38% |
| NVDA241018C01260000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 31.25 | 30.20 | 30.85 | 0.00 | - | 8 | 124 | 53.21% |
| NVDA241115C01260000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 38.50 | 37.10 | 37.75 | 0.00 | - | 1 | 26 | 53.02% |
| NVDA241220C01260000 | 2024-04-29 3:59PM EDT | 2024-12-20 | 49.35 | 46.75 | 47.55 | 0.00 | - | 2 | 91 | 53.38% |
| NVDA250117C01260000 | 2024-04-30 1:38PM EDT | 2025-01-17 | 52.30 | 51.75 | 52.55 | -1.52 | -2.82% | 1 | 94 | 52.53% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 60.70 | 61.85 | 0.00 | - | 2 | 73 | 52.78% |
| NVDA250321C01260000 | 2024-04-29 10:16AM EDT | 2025-03-21 | 69.50 | 67.20 | 68.35 | 0.00 | - | 1 | 201 | 52.73% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 88.81 | 88.15 | 89.20 | 0.00 | - | 1 | 55 | 52.82% |
| NVDA250919C01260000 | 2024-04-26 12:48PM EDT | 2025-09-19 | 110.35 | 106.20 | 110.15 | 0.00 | - | 4 | 22 | 52.89% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 127.15 | 128.60 | 0.00 | - | 1 | 13 | 53.27% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 131.95 | 133.20 | 0.00 | - | 3 | 21 | 53.12% |
| NVDA260618C01260000 | 2024-04-29 2:10PM EDT | 2026-06-18 | 163.57 | 160.45 | 162.25 | 0.00 | - | 2 | 19 | 53.36% |
| NVDA261218C01260000 | 2024-04-26 1:17PM EDT | 2026-12-18 | 196.50 | 190.50 | 194.20 | 0.00 | - | 2 | 77 | 53.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 476.55 | 388.95 | 393.55 | 0.00 | - | 4 | 0 | 145.31% |
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 389.00 | 393.60 | +30.00 | +8.39% | 1 | 0 | 69.63% |
| NVDA240621P01260000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 384.57 | 390.20 | 394.55 | 0.00 | - | 4 | 0 | 56.04% |
| NVDA240719P01260000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 405.04 | 391.10 | 395.70 | 0.00 | - | 2 | 1 | 47.82% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 393.80 | 397.95 | 0.00 | - | 2 | 149 | 44.71% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 398.75 | 402.55 | 0.00 | - | 3 | 9 | 43.83% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 401.10 | 405.45 | 0.00 | - | 2 | 1 | 42.52% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 41.07% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 408.25 | 412.50 | 0.00 | - | 1 | 2 | 40.77% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 410.40 | 414.50 | 0.00 | - | 1 | 5 | 39.61% |
| NVDA250321P01260000 | 2024-04-26 2:04PM EDT | 2025-03-21 | 417.66 | 416.85 | 422.05 | 0.00 | - | 35 | 75 | 38.98% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 35.90% |
| NVDA250919P01260000 | 2024-04-26 12:42PM EDT | 2025-09-19 | 432.98 | 430.45 | 443.65 | 0.00 | - | 2 | 22 | 38.03% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 438.45 | 449.60 | 0.00 | - | 1 | 232 | 36.61% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 443.50 | 451.25 | 0.00 | - | 1 | 109 | 36.21% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 35.21% |
| NVDA261218P01260000 | 2024-04-30 12:01PM EDT | 2026-12-18 | 469.00 | 464.05 | 476.90 | -66.95 | -12.49% | 22 | 61 | 34.31% |
© 2024 Yahoo. All rights reserved.