NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00140000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 777.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,002 | 0.00% |
| NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 126.12% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 626.66 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| NVDA250620C00140000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 767.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 115.92% |
| NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 732.00 | 748.05 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00140000 | 2024-04-22 9:48AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,703 | 50.00% |
| NVDA240816P00140000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 103.32% |
| NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 87.79% |
| NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 50.00% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 2025-01-17 | 0.07 | 0.10 | 0.51 | 0.00 | - | 1 | 1,973 | 84.52% |
| NVDA250620P00140000 | 2024-05-01 3:40PM EDT | 2025-06-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| NVDA251219P00140000 | 2024-04-30 3:49PM EDT | 2025-12-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 25.00% |
| NVDA260116P00140000 | 2024-04-12 2:10PM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 25.00% |
| NVDA260618P00140000 | 2024-04-08 2:49PM EDT | 2026-06-18 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| NVDA261218P00140000 | 2024-05-06 12:33PM EDT | 2026-12-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
© 2024 Yahoo. All rights reserved.