NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:1420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 213 | 670 | 79.59% |
| NVDA240621C01420000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 2.08 | 1.94 | 2.00 | -0.28 | -11.86% | 24 | 468 | 62.87% |
| NVDA240719C01420000 | 2024-04-30 10:02AM EDT | 2024-07-19 | 4.95 | 3.80 | 3.95 | +0.80 | +19.28% | 2 | 97 | 56.82% |
| NVDA240816C01420000 | 2024-04-30 2:06PM EDT | 2024-08-16 | 7.00 | 6.70 | 6.95 | -1.17 | -14.32% | 1 | 122 | 54.53% |
| NVDA240920C01420000 | 2024-04-30 11:16AM EDT | 2024-09-20 | 13.80 | 13.05 | 13.30 | +5.35 | +63.31% | 1 | 189 | 54.87% |
| NVDA241018C01420000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 18.61 | 16.85 | 17.30 | +0.81 | +4.55% | 4 | 94 | 53.57% |
| NVDA241115C01420000 | 2024-04-30 11:16AM EDT | 2024-11-15 | 22.85 | 21.90 | 22.30 | +0.99 | +4.53% | 2 | 43 | 53.26% |
| NVDA241220C01420000 | 2024-04-26 12:34PM EDT | 2024-12-20 | 30.15 | 28.85 | 29.30 | 0.00 | - | 1 | 147 | 53.22% |
| NVDA250117C01420000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 35.68 | 32.85 | 33.45 | 0.00 | - | 2 | 145 | 52.40% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 39.90 | 40.90 | 0.00 | - | 2 | 47 | 52.51% |
| NVDA250321C01420000 | 2024-04-19 2:30PM EDT | 2025-03-21 | 29.66 | 45.05 | 46.20 | 0.00 | - | 15 | 24 | 52.35% |
| NVDA250620C01420000 | 2024-04-26 1:53PM EDT | 2025-06-20 | 66.10 | 62.90 | 64.10 | 0.00 | - | 1 | 31 | 52.32% |
| NVDA251219C01420000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 104.03 | 98.35 | 99.50 | +2.73 | +2.69% | 2 | 18 | 52.65% |
| NVDA260116C01420000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 107.47 | 102.85 | 104.05 | 0.00 | - | 2 | 31 | 52.53% |
| NVDA260618C01420000 | 2024-04-30 2:01PM EDT | 2026-06-18 | 132.93 | 129.75 | 131.15 | +40.93 | +44.49% | 4 | 70 | 52.69% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 158.70 | 161.55 | 0.00 | - | 2 | 98 | 52.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 314.94% |
| NVDA240621P01420000 | 2024-04-30 12:25PM EDT | 2024-06-21 | 546.04 | 549.60 | 554.55 | -2.13 | -0.39% | 2 | 0 | 59.36% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 577.70 | 549.60 | 554.55 | 0.00 | - | 2 | 0 | 56.67% |
| NVDA240816P01420000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 553.28 | 549.55 | 554.50 | 0.00 | - | 9 | 1 | 48.77% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 550.90 | 555.35 | 0.00 | - | 860 | 0 | 44.03% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 552.20 | 556.00 | 0.00 | - | 108 | 0 | 41.31% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 55.19% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 2025-01-17 | 551.58 | 555.85 | 560.60 | 0.00 | - | 2 | 13 | 38.03% |
| NVDA250321P01420000 | 2024-03-15 9:38AM EDT | 2025-03-21 | 578.67 | 546.75 | 556.35 | 0.00 | - | 18 | 22 | 30.43% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 42.50% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 37.37% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 32.70% |
| NVDA261218P01420000 | 2024-04-25 3:19PM EDT | 2026-12-18 | 620.00 | 590.00 | 608.00 | 0.00 | - | 1 | 2 | 33.16% |
© 2024 Yahoo. All rights reserved.