NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:1270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01270000 | 2024-04-30 11:47AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 119 | 301 | 117.19% |
| NVDA240510C01270000 | 2024-04-30 12:36PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 14 | 278 | 81.64% |
| NVDA240517C01270000 | 2024-04-29 12:18PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.39 | +0.03 | +9.09% | 1 | 173 | 69.73% |
| NVDA240524C01270000 | 2024-04-30 12:42PM EDT | 2024-05-24 | 2.05 | 2.01 | 2.13 | -0.32 | -13.50% | 2 | 66 | 75.12% |
| NVDA240531C01270000 | 2024-04-29 12:38PM EDT | 2024-05-31 | 3.00 | 2.40 | 2.75 | 0.00 | - | 21 | 33 | 68.88% |
| NVDA240621C01270000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 5.30 | 4.80 | 4.95 | -0.25 | -4.50% | 2 | 342 | 60.29% |
| NVDA240719C01270000 | 2024-04-29 1:20PM EDT | 2024-07-19 | 9.50 | 8.65 | 8.90 | 0.00 | - | 10 | 121 | 55.41% |
| NVDA240816C01270000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 15.24 | 13.70 | 14.00 | 0.00 | - | 19 | 88 | 53.53% |
| NVDA240920C01270000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 24.20 | 23.55 | 24.00 | 0.00 | - | 1 | 74 | 54.43% |
| NVDA241115C01270000 | 2024-04-22 10:27AM EDT | 2024-11-15 | 18.45 | 35.75 | 36.45 | 0.00 | - | 1 | 30 | 53.11% |
| NVDA241220C01270000 | 2024-04-29 3:54PM EDT | 2024-12-20 | 48.00 | 44.95 | 45.70 | 0.00 | - | 2 | 55 | 53.31% |
| NVDA250117C01270000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 52.55 | 50.25 | 51.05 | +1.05 | +2.04% | 1 | 174 | 52.63% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 58.95 | 60.30 | 0.00 | - | 1 | 14 | 52.86% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 86.20 | 87.10 | 0.00 | - | 3 | 30 | 52.85% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 124.85 | 126.05 | 0.00 | - | 1 | 4 | 53.25% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 129.40 | 130.95 | 0.00 | - | 6 | 19 | 53.11% |
| NVDA260618C01270000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 161.08 | 158.25 | 159.65 | 0.00 | - | 2 | 2 | 53.37% |
| NVDA261218C01270000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 190.85 | 187.70 | 190.75 | 0.00 | - | 4 | 17 | 53.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 399.25 | 404.85 | 0.00 | - | - | 0 | 71.48% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 399.50 | 404.45 | 0.00 | - | 90 | 0 | 91.02% |
| NVDA240524P01270000 | 2024-04-11 10:48AM EDT | 2024-05-24 | 383.48 | 399.95 | 404.65 | 0.00 | - | - | 0 | 57.62% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 400.00 | 404.75 | 0.00 | - | - | 0 | 52.32% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 401.95 | 406.10 | 0.00 | - | 2 | 1 | 51.42% |
| NVDA240719P01270000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 374.05 | 401.95 | 406.15 | 0.00 | - | 4 | 0 | 47.27% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 74.76% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 408.70 | 412.80 | 0.00 | - | 2 | 3 | 43.72% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 37.82% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 42.63% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 34.51% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 37.24% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 61.53% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 34.27% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 448.30 | 464.50 | 0.00 | - | 6 | 114 | 37.23% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 41.09% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 33.55% |
© 2024 Yahoo. All rights reserved.