NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01290000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| NVDA240510C01290000 | 2024-04-29 10:11AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| NVDA240517C01290000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 680 | 25.00% |
| NVDA240524C01290000 | 2024-04-29 3:44PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| NVDA240531C01290000 | 2024-04-29 11:52AM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NVDA240621C01290000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,094 | 25.00% |
| NVDA240719C01290000 | 2024-04-29 3:24PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| NVDA240816C01290000 | 2024-04-29 3:51PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 14 | 202 | 12.50% |
| NVDA240920C01290000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 49 | 116 | 12.50% |
| NVDA241115C01290000 | 2024-04-22 9:35AM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| NVDA241220C01290000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| NVDA250117C01290000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 6.25% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NVDA250620C01290000 | 2024-04-29 1:01PM EDT | 2025-06-20 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 6.25% |
| NVDA251219C01290000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NVDA260116C01290000 | 2024-04-19 12:20PM EDT | 2026-01-16 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| NVDA260618C01290000 | 2024-04-19 3:49PM EDT | 2026-06-18 | 106.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 202.22% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA240719P01290000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 468.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 39.23% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 24.33% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 35.97% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 35.51% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 29.07% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 37.24% |
© 2024 Yahoo. All rights reserved.