NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:1470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01470000 | 2024-04-30 10:40AM EDT | 2024-05-17 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 4 | 136 | 82.03% |
| NVDA240621C01470000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 1.75 | 1.50 | 1.58 | +0.03 | +1.74% | 2 | 322 | 63.99% |
| NVDA240719C01470000 | 2024-04-29 11:29AM EDT | 2024-07-19 | 3.45 | 3.00 | 3.15 | 0.00 | - | 1 | 29 | 57.54% |
| NVDA240816C01470000 | 2024-04-17 3:42PM EDT | 2024-08-16 | 5.75 | 5.35 | 5.65 | 0.00 | - | 1 | 51 | 54.95% |
| NVDA240920C01470000 | 2024-04-30 2:22PM EDT | 2024-09-20 | 11.15 | 10.95 | 11.15 | -1.45 | -11.51% | 4 | 158 | 55.20% |
| NVDA241115C01470000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 18.95 | 18.85 | 19.30 | +8.83 | +87.25% | 4 | 43 | 53.47% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 17.12 | 25.30 | 25.65 | 0.00 | - | 1 | 56 | 53.39% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 35.20 | 36.20 | 0.00 | - | 4 | 6 | 52.47% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 2025-03-21 | 24.63 | 40.45 | 41.35 | 0.00 | - | 5 | 14 | 52.42% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 57.25 | 58.20 | 0.00 | - | 1 | 11 | 52.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 115.15% |
| NVDA240621P01470000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 603.36 | 598.40 | 603.15 | 0.00 | - | 2 | 0 | 59.64% |
| NVDA240719P01470000 | 2024-04-30 10:28AM EDT | 2024-07-19 | 591.57 | 598.80 | 603.90 | -7.43 | -1.24% | 2 | 0 | 51.58% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 132.52% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 598.55 | 603.00 | 0.00 | - | 4 | 0 | 43.39% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 82.44% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 57.12% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 2025-06-20 | 594.60 | 604.40 | 621.70 | 0.00 | - | 2 | 1 | 38.46% |
© 2024 Yahoo. All rights reserved.