NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:1520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-04-29 10:41AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | 0.00 | - | 11 | 625 | 82.52% |
| NVDA240621C01520000 | 2024-04-29 10:15AM EDT | 2024-06-21 | 1.42 | 1.29 | 1.39 | 0.00 | - | 1 | 151 | 64.28% |
| NVDA240719C01520000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 3.00 | 2.68 | 2.85 | 0.00 | - | 1 | 112 | 57.86% |
| NVDA240816C01520000 | 2024-04-29 9:52AM EDT | 2024-08-16 | 4.25 | 4.75 | 5.00 | 0.00 | - | 11 | 41 | 54.91% |
| NVDA240920C01520000 | 2024-04-11 2:57PM EDT | 2024-09-20 | 13.92 | 9.75 | 10.00 | 0.00 | - | 65 | 16 | 54.91% |
| NVDA241018C01520000 | 2024-04-26 2:08PM EDT | 2024-10-18 | 13.30 | 12.75 | 13.20 | 0.00 | - | 12 | 39 | 53.40% |
| NVDA241115C01520000 | 2024-04-23 12:48PM EDT | 2024-11-15 | 10.50 | 16.85 | 17.15 | 0.00 | - | 2 | 86 | 52.84% |
| NVDA241220C01520000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 22.93 | 22.75 | 23.40 | 0.00 | - | 6 | 61 | 52.79% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 16.20 | 26.10 | 26.70 | 0.00 | - | 1 | 63 | 51.80% |
| NVDA250221C01520000 | 2024-04-10 11:15AM EDT | 2025-02-21 | 31.65 | 32.40 | 33.30 | 0.00 | - | 4 | 28 | 51.89% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 22.00 | 37.40 | 38.40 | 0.00 | - | 20 | 21 | 51.86% |
| NVDA250620C01520000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 54.50 | 53.35 | 54.35 | +4.40 | +8.78% | 1 | 16 | 51.59% |
| NVDA251219C01520000 | 2024-04-19 1:28PM EDT | 2025-12-19 | 64.84 | 86.70 | 87.85 | 0.00 | - | 2 | 21 | 51.85% |
| NVDA260116C01520000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 92.56 | 90.80 | 92.10 | 0.00 | - | 4 | 423 | 51.68% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 116.30 | 117.90 | 0.00 | - | 2 | 20 | 51.72% |
| NVDA261218C01520000 | 2024-04-22 9:49AM EDT | 2026-12-18 | 109.92 | 144.95 | 147.75 | 0.00 | - | 1 | 20 | 51.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 151.22% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 88.83% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 63.83% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 642.25 | 646.90 | 0.00 | - | 2 | 0 | 62.16% |
| NVDA240920P01520000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 654.93 | 641.45 | 646.40 | 0.00 | - | 20 | 0 | 53.27% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 112.74% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 644.20 | 648.50 | 0.00 | - | 2 | 0 | 49.68% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 645.20 | 649.45 | 0.00 | - | 1 | 0 | 46.60% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 643.80 | 648.75 | 0.00 | - | 2 | 0 | 43.53% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 2025-02-21 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 42.25% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 42.37% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 35.09% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 33.80% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 670.00 | 688.00 | 0.00 | - | 1 | 6 | 33.74% |
© 2024 Yahoo. All rights reserved.