NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 289 | 85.94% |
| NVDA240621C01540000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 1.11 | 1.01 | 1.17 | -0.25 | -18.38% | 25 | 156 | 66.22% |
| NVDA240719C01540000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 2.64 | 1.46 | 2.45 | 0.00 | - | 1 | 102 | 58.06% |
| NVDA240816C01540000 | 2024-04-25 12:46PM EDT | 2024-08-16 | 2.65 | 3.00 | 4.95 | 0.00 | - | 1 | 69 | 55.98% |
| NVDA240920C01540000 | 2024-04-19 9:59AM EDT | 2024-09-20 | 7.57 | 8.30 | 9.80 | 0.00 | - | 1 | 82 | 56.84% |
| NVDA241018C01540000 | 2024-04-26 2:15PM EDT | 2024-10-18 | 12.85 | 8.95 | 11.80 | 0.00 | - | 2 | 105 | 53.53% |
| NVDA241115C01540000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 14.16 | 13.80 | 15.45 | 0.00 | - | 400 | 418 | 53.63% |
| NVDA241220C01540000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 22.52 | 19.55 | 21.00 | 0.00 | - | 1 | 41 | 53.62% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 22.55 | 24.20 | 0.00 | - | 7 | 16 | 52.63% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 27.45 | 30.60 | 0.00 | - | 2 | 21 | 52.51% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 32.75 | 35.00 | 0.00 | - | 1 | 19 | 52.53% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 2025-06-20 | 52.00 | 48.15 | 50.10 | 0.00 | - | 3 | 49 | 52.30% |
| NVDA251219C01540000 | 2024-04-19 1:39PM EDT | 2025-12-19 | 62.20 | 80.00 | 83.20 | 0.00 | - | 2 | 115 | 52.63% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 89.92 | 82.35 | 86.25 | 0.00 | - | 6 | 79 | 52.12% |
| NVDA260618C01540000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 83.36 | 109.30 | 111.60 | 0.00 | - | 2 | 18 | 52.44% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 137.25 | 141.20 | 0.00 | - | 2 | 99 | 52.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 333.57% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 667.25 | 682.25 | 0.00 | - | 10 | 0 | 87.18% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 2024-07-19 | 645.68 | 673.35 | 678.30 | 0.00 | - | 2 | 0 | 59.69% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 673.35 | 678.30 | 0.00 | - | 2 | 0 | 51.50% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 670.05 | 685.05 | 0.00 | - | - | 0 | 56.94% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 59.80% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 84.12% |
| NVDA241220P01540000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 745.55 | 669.30 | 684.30 | 0.00 | - | 2 | 0 | 43.84% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 672.00 | 685.00 | 0.00 | - | 2 | 0 | 42.13% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 25.85% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 26.75% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 27.88% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 28.44% |
© 2024 Yahoo. All rights reserved.