NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-04-26 2:48PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 335 | 466 | 50.00% |
| NVDA240621C01480000 | 2024-04-29 3:02PM EDT | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| NVDA240719C01480000 | 2024-04-29 9:31AM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 25.00% |
| NVDA240816C01480000 | 2024-04-26 9:56AM EDT | 2024-08-16 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 12.50% |
| NVDA240920C01480000 | 2024-04-29 3:57PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 688 | 12.50% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 12.50% |
| NVDA241115C01480000 | 2024-04-23 11:18AM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01480000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 12.50% |
| NVDA250117C01480000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDA250620C01480000 | 2024-04-29 3:14PM EDT | 2025-06-20 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 6.25% |
| NVDA251219C01480000 | 2024-04-25 11:02AM EDT | 2025-12-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| NVDA260116C01480000 | 2024-04-25 11:01AM EDT | 2026-01-16 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 608 | 6.25% |
| NVDA260618C01480000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 92.46 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| NVDA261218C01480000 | 2024-04-26 1:24PM EDT | 2026-12-18 | 155.40 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 115.09% |
| NVDA240621P01480000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 612.63 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA240719P01480000 | 2024-03-14 9:46AM EDT | 2024-07-19 | 598.50 | 589.40 | 605.05 | 0.00 | - | 3 | 0 | 55.95% |
| NVDA240816P01480000 | 2024-03-11 9:43AM EDT | 2024-08-16 | 618.15 | 632.85 | 647.85 | 0.00 | - | 2 | 0 | 88.06% |
| NVDA240920P01480000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 612.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 651.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 36.15% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 2025-02-21 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 82.22% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 34.11% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 55.55% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 30.67% |
| NVDA260116P01480000 | 2024-04-22 3:44PM EDT | 2026-01-16 | 689.20 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 37.58% |
| NVDA261218P01480000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 637.60 | 632.00 | 652.00 | 0.00 | - | 60 | 155 | 32.49% |
© 2024 Yahoo. All rights reserved.