NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:1440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01440000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 0.13 | 0.14 | 0.15 | 0.00 | - | 3 | 218 | 81.45% |
| NVDA240621C01440000 | 2024-04-29 1:39PM EDT | 2024-06-21 | 2.15 | 1.72 | 1.81 | 0.00 | - | 6 | 743 | 63.78% |
| NVDA240719C01440000 | 2024-04-29 10:35AM EDT | 2024-07-19 | 4.08 | 3.35 | 3.60 | 0.00 | - | 4 | 64 | 57.45% |
| NVDA240816C01440000 | 2024-04-29 1:50PM EDT | 2024-08-16 | 6.85 | 6.15 | 6.35 | 0.00 | - | 1 | 79 | 55.15% |
| NVDA240920C01440000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 6.95 | 11.95 | 12.25 | 0.00 | - | 31 | 129 | 55.27% |
| NVDA241018C01440000 | 2024-04-26 10:45AM EDT | 2024-10-18 | 15.50 | 15.55 | 16.05 | 0.00 | - | 1 | 124 | 53.94% |
| NVDA241115C01440000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 21.00 | 20.10 | 20.60 | +10.75 | +104.88% | 1 | 70 | 53.43% |
| NVDA241220C01440000 | 2024-04-23 2:28PM EDT | 2024-12-20 | 18.80 | 26.75 | 27.45 | 0.00 | - | 3 | 149 | 53.43% |
| NVDA250117C01440000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 31.90 | 30.60 | 31.35 | 0.00 | - | 1 | 154 | 52.58% |
| NVDA250221C01440000 | 2024-04-29 2:38PM EDT | 2025-02-21 | 39.63 | 37.25 | 38.40 | 0.00 | - | 2 | 134 | 52.61% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 2025-03-21 | 46.18 | 42.55 | 43.25 | 0.00 | - | 1 | 4 | 52.46% |
| NVDA250620C01440000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 63.80 | 59.20 | 60.45 | 0.00 | - | 4 | 27 | 52.26% |
| NVDA251219C01440000 | 2024-04-25 11:02AM EDT | 2025-12-19 | 76.85 | 93.60 | 95.05 | 0.00 | - | 2 | 28 | 52.55% |
| NVDA260116C01440000 | 2024-04-26 1:10PM EDT | 2026-01-16 | 103.35 | 98.40 | 99.80 | 0.00 | - | 3 | 134 | 52.51% |
| NVDA260618C01440000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 128.12 | 124.55 | 126.25 | +1.12 | +0.88% | 2 | 25 | 52.59% |
| NVDA261218C01440000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 158.00 | 153.15 | 156.50 | 0.00 | - | 70 | 116 | 52.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240621P01440000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 582.74 | 573.70 | 578.35 | 0.00 | - | 362 | 0 | 61.02% |
| NVDA240719P01440000 | 2024-04-30 12:28PM EDT | 2024-07-19 | 565.76 | 574.15 | 579.10 | +38.91 | +7.39% | 98 | 0 | 52.19% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 573.05 | 577.70 | 0.00 | - | 2 | 0 | 42.05% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 574.70 | 578.55 | 0.00 | - | 4 | 0 | 40.16% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 2024-12-20 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 622.40 | 577.80 | 582.10 | 0.00 | - | 2 | 0 | 36.78% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 0.00% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 2025-03-21 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 0.00% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 66.23% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 37.63% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 36.79% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 600.95 | 618.00 | 0.00 | - | 7 | 12 | 34.08% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 29.81% |
© 2024 Yahoo. All rights reserved.