NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:1320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01320000 | 2024-04-30 1:33PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 274 | 123.44% |
| NVDA240510C01320000 | 2024-04-29 10:00AM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | 0.00 | - | 7 | 44 | 85.16% |
| NVDA240517C01320000 | 2024-04-30 1:08PM EDT | 2024-05-17 | 0.29 | 0.22 | 0.25 | +0.03 | +11.54% | 9 | 1,351 | 71.29% |
| NVDA240524C01320000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 1.91 | 1.40 | 1.54 | +0.39 | +25.66% | 5 | 43 | 76.23% |
| NVDA240531C01320000 | 2024-04-30 12:28PM EDT | 2024-05-31 | 1.95 | 1.65 | 1.93 | -0.46 | -19.09% | 1 | 7 | 69.43% |
| NVDA240621C01320000 | 2024-04-30 3:28PM EDT | 2024-06-21 | 3.53 | 3.50 | 3.70 | -0.27 | -7.11% | 18 | 724 | 60.69% |
| NVDA240719C01320000 | 2024-04-30 10:19AM EDT | 2024-07-19 | 7.95 | 6.45 | 6.75 | +1.04 | +15.05% | 22 | 161 | 55.29% |
| NVDA240816C01320000 | 2024-04-30 11:41AM EDT | 2024-08-16 | 11.15 | 10.90 | 11.15 | -0.75 | -6.30% | 4 | 96 | 53.54% |
| NVDA240920C01320000 | 2024-04-30 11:49AM EDT | 2024-09-20 | 19.40 | 19.55 | 19.85 | -2.71 | -12.26% | 1 | 140 | 54.28% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 24.60 | 25.10 | 0.00 | - | 2 | 25 | 53.21% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 30.80 | 31.20 | 0.00 | - | 1 | 39 | 52.94% |
| NVDA241220C01320000 | 2024-04-26 1:08PM EDT | 2024-12-20 | 41.25 | 39.35 | 39.80 | 0.00 | - | 4 | 89 | 53.10% |
| NVDA250117C01320000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 45.65 | 44.00 | 44.80 | 0.00 | - | 2 | 255 | 52.34% |
| NVDA250221C01320000 | 2024-04-19 2:31PM EDT | 2025-02-21 | 34.21 | 52.20 | 53.35 | 0.00 | - | 2 | 17 | 52.50% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 61.50 | 58.25 | 59.40 | +1.00 | +1.65% | 9 | 24 | 52.42% |
| NVDA250620C01320000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 79.84 | 78.40 | 79.25 | 0.00 | - | 4 | 146 | 52.51% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 116.15 | 117.50 | 0.00 | - | 8 | 38 | 52.92% |
| NVDA260116C01320000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 103.00 | 121.05 | 122.25 | 0.00 | - | 1 | 49 | 52.82% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 149.05 | 150.35 | 0.00 | - | 1 | 17 | 52.98% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 179.00 | 181.85 | +0.92 | +0.51% | 5 | 119 | 53.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 447.80 | 452.30 | 0.00 | - | 120 | 0 | 96.24% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 447.45 | 451.95 | 0.00 | - | - | 0 | 79.52% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 447.15 | 452.10 | 0.00 | - | - | 0 | 69.86% |
| NVDA240621P01320000 | 2024-04-29 10:17AM EDT | 2024-06-21 | 448.47 | 447.15 | 452.00 | 0.00 | - | 2 | 1 | 54.09% |
| NVDA240719P01320000 | 2024-04-30 12:28PM EDT | 2024-07-19 | 446.60 | 448.25 | 452.85 | -1.48 | -0.33% | 4 | 0 | 52.46% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 448.85 | 453.90 | 0.00 | - | 8 | 0 | 46.99% |
| NVDA240920P01320000 | 2024-04-30 1:12PM EDT | 2024-09-20 | 460.00 | 452.35 | 457.10 | -5.00 | -1.08% | 3 | 434 | 44.82% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 455.05 | 458.50 | 0.00 | - | 6 | 5 | 42.39% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 89.21% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 460.45 | 464.50 | 0.00 | - | 2 | 2 | 40.64% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 462.25 | 466.75 | 0.00 | - | 2 | 24 | 39.79% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 36.54% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 35.48% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 39.10% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 32.83% |
| NVDA260618P01320000 | 2024-03-04 11:34AM EDT | 2026-06-18 | 505.99 | 486.05 | 501.60 | 0.00 | - | 2 | 95 | 32.77% |
| NVDA261218P01320000 | 2024-03-11 9:31AM EDT | 2026-12-18 | 528.00 | 519.60 | 543.60 | 0.00 | - | 1 | 2 | 37.89% |
© 2024 Yahoo. All rights reserved.