NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01280000 | 2024-04-29 3:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240510C01280000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240517C01280000 | 2024-04-29 9:49AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524C01280000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240531C01280000 | 2024-04-29 1:50PM EDT | 2024-05-31 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240621C01280000 | 2024-04-29 3:17PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240719C01280000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240816C01280000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01280000 | 2024-04-26 10:05AM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241115C01280000 | 2024-04-22 2:49PM EDT | 2024-11-15 | 19.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220C01280000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01280000 | 2024-04-25 10:34AM EDT | 2025-03-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01280000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C01280000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 243.84% |
| NVDA240621P01280000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 450.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 103.43% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 45.74% |
| NVDA241220P01280000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 483.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01280000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 461.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01280000 | 2024-02-21 4:00PM EDT | 2026-06-18 | 615.88 | 436.60 | 445.90 | 0.00 | - | 1 | 69 | 28.61% |
© 2024 Yahoo. All rights reserved.