NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01380000 | 2024-04-29 10:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240510C01380000 | 2024-04-29 12:45PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01380000 | 2024-04-29 10:28AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240524C01380000 | 2024-04-29 3:07PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01380000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01380000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA240719C01380000 | 2024-04-29 12:18PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240816C01380000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01380000 | 2024-04-29 12:42PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01380000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 21.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241115C01380000 | 2024-04-29 9:40AM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01380000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 32.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA250117C01380000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01380000 | 2024-04-17 10:07AM EDT | 2025-02-21 | 44.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01380000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01380000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 107.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01380000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 111.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01380000 | 2024-04-26 3:54PM EDT | 2026-12-18 | 170.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01380000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 594.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240719P01380000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 508.46 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA240816P01380000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 506.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA241018P01380000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 552.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01380000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 575.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA261218P01380000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 589.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.