NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-04-29 3:11PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 9,452 | 50.00% |
| NVDA240621C01490000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 1,505 | 25.00% |
| NVDA240719C01490000 | 2024-04-29 3:17PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 1,701 | 25.00% |
| NVDA240816C01490000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 703 | 12.50% |
| NVDA240920C01490000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 12.50% |
| NVDA241115C01490000 | 2024-04-25 1:49PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| NVDA241220C01490000 | 2024-04-29 11:07AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
| NVDA250117C01490000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 2025-02-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NVDA250620C01490000 | 2024-04-19 1:56PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 116.28% |
| NVDA240621P01490000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 622.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719P01490000 | 2024-03-14 9:50AM EDT | 2024-07-19 | 619.80 | 605.60 | 615.05 | 0.00 | - | 2 | 0 | 56.53% |
| NVDA240816P01490000 | 2024-04-29 10:11AM EDT | 2024-08-16 | 619.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01490000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 616.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 61.29% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 39.82% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 2025-02-21 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 23.21% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 69.92% |
© 2024 Yahoo. All rights reserved.