NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:1410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 435 | 50.00% |
| NVDA240621C01410000 | 2024-04-29 3:07PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 416 | 25.00% |
| NVDA240719C01410000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 4.72 | 0.00 | 0.00 | 0.00 | - | 11 | 346 | 25.00% |
| NVDA240816C01410000 | 2024-04-29 12:16PM EDT | 2024-08-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 16 | 196 | 12.50% |
| NVDA240920C01410000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
| NVDA241115C01410000 | 2024-04-22 2:28PM EDT | 2024-11-15 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| NVDA241220C01410000 | 2024-04-26 12:10PM EDT | 2024-12-20 | 30.07 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 12.50% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NVDA250620C01410000 | 2024-04-29 12:45PM EDT | 2025-06-20 | 65.72 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 185.82% |
| NVDA240621P01410000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 538.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01410000 | 2024-03-25 12:50PM EDT | 2024-07-19 | 468.72 | 604.35 | 615.40 | 0.00 | - | 2 | 0 | 124.71% |
| NVDA240816P01410000 | 2024-04-29 10:11AM EDT | 2024-08-16 | 539.78 | 0.00 | 0.00 | 0.00 | - | 84 | 41 | 0.00% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 43.05% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 2025-02-21 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 35.45% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 35.38% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 35.66% |
© 2024 Yahoo. All rights reserved.