NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1460.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 50.00% |
| NVDA240621C01460000 | 2024-04-29 3:07PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 25.00% |
| NVDA240719C01460000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| NVDA240816C01460000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| NVDA240920C01460000 | 2024-04-22 9:50AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 12.50% |
| NVDA241018C01460000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| NVDA241115C01460000 | 2024-04-29 10:29AM EDT | 2024-11-15 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 181 | 12.50% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| NVDA250117C01460000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NVDA250620C01460000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 38.23 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| NVDA251219C01460000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 90.88 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 6.25% |
| NVDA260116C01460000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01460000 | 2024-04-24 2:28PM EDT | 2026-12-18 | 119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 111.02% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 600.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240719P01460000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 588.32 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| NVDA240816P01460000 | 2024-03-12 10:11AM EDT | 2024-08-16 | 585.07 | 569.75 | 574.65 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01460000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 683.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 107.04% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 36.28% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 30.46% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 36.49% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 31.42% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 0.00 | 0.00 | 0.00 | - | 55 | 83 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 32.90% |
© 2024 Yahoo. All rights reserved.