NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01340000 | 2024-04-29 11:01AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240510C01340000 | 2024-04-29 1:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240517C01340000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| NVDA240524C01340000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240531C01340000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240621C01340000 | 2024-04-29 10:38AM EDT | 2024-06-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719C01340000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240816C01340000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01340000 | 2024-04-29 12:51PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241018C01340000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 25.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA241115C01340000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01340000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA250117C01340000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01340000 | 2024-04-17 3:40PM EDT | 2025-03-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01340000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 64.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01340000 | 2024-04-26 2:27PM EDT | 2025-12-19 | 116.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01340000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 121.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01340000 | 2024-04-22 10:46AM EDT | 2026-06-18 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01340000 | 2024-04-29 12:22PM EDT | 2026-12-18 | 174.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 97.07% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240719P01340000 | 2024-04-29 10:31AM EDT | 2024-07-19 | 466.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P01340000 | 2024-04-17 11:24AM EDT | 2024-08-16 | 476.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 45.46% |
| NVDA241220P01340000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 547.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 80.35% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 38.60% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 35.29% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 36.26% |
| NVDA260618P01340000 | 2024-02-14 2:55PM EDT | 2026-06-18 | 620.85 | 520.00 | 540.00 | 0.00 | - | 46 | 142 | 38.47% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.