NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:1560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01560000 | 2024-04-29 10:17AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1 | 467 | 87.70% |
| NVDA240621C01560000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 1.07 | 1.00 | 1.02 | -0.13 | -10.83% | 1 | 258 | 66.24% |
| NVDA240719C01560000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 2.10 | 1.99 | 2.12 | +0.10 | +5.00% | 4 | 970 | 59.06% |
| NVDA240816C01560000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 2.60 | 3.75 | 3.90 | 0.00 | - | 20 | 67 | 56.13% |
| NVDA240920C01560000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 8.30 | 7.90 | 8.10 | -3.65 | -30.54% | 8 | 701 | 55.90% |
| NVDA241018C01560000 | 2024-04-22 11:44AM EDT | 2024-10-18 | 5.65 | 10.65 | 11.10 | 0.00 | - | 1 | 39 | 54.52% |
| NVDA241115C01560000 | 2024-04-23 11:54AM EDT | 2024-11-15 | 9.50 | 14.30 | 14.60 | 0.00 | - | 9 | 63 | 53.90% |
| NVDA241220C01560000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 22.40 | 19.55 | 19.90 | +1.40 | +6.67% | 1 | 160 | 53.64% |
| NVDA250117C01560000 | 2024-04-30 1:21PM EDT | 2025-01-17 | 22.65 | 22.75 | 23.15 | -1.30 | -5.43% | 2 | 200 | 52.74% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 28.35 | 29.10 | 0.00 | - | 2 | 110 | 52.71% |
| NVDA250321C01560000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 35.81 | 32.65 | 33.35 | 0.00 | - | 1 | 500 | 52.46% |
| NVDA250620C01560000 | 2024-04-29 11:05AM EDT | 2025-06-20 | 47.58 | 47.70 | 48.65 | 0.00 | - | 1 | 98 | 52.26% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 79.45 | 80.60 | 0.00 | - | 1 | 36 | 52.45% |
| NVDA260116C01560000 | 2024-04-25 11:00AM EDT | 2026-01-16 | 66.30 | 83.55 | 84.55 | 0.00 | - | 2 | 38 | 52.28% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 74.63 | 108.40 | 109.65 | 0.00 | - | 12 | 61 | 52.32% |
| NVDA261218C01560000 | 2024-04-30 11:33AM EDT | 2026-12-18 | 139.45 | 136.05 | 138.85 | +25.75 | +22.65% | 2 | 290 | 52.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 689.45 | 694.25 | 0.00 | - | 2 | 0 | 61.57% |
| NVDA240719P01560000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 695.33 | 689.45 | 694.25 | 0.00 | - | 2 | 0 | 62.46% |
| NVDA240816P01560000 | 2024-04-29 9:48AM EDT | 2024-08-16 | 699.83 | 689.60 | 694.55 | 0.00 | - | 5 | 0 | 54.72% |
| NVDA240920P01560000 | 2024-04-17 10:07AM EDT | 2024-09-20 | 693.13 | 689.55 | 694.50 | 0.00 | - | 2 | 0 | 47.52% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 2024-10-18 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA241220P01560000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 689.45 | 690.00 | 694.50 | +1.04 | +0.15% | 30 | 2 | 37.27% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 690.05 | 694.60 | 0.00 | - | 2 | 0 | 35.42% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01560000 | 2024-03-12 12:13PM EDT | 2025-03-21 | 667.05 | 669.90 | 682.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01560000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 740.62 | 690.35 | 703.85 | 0.00 | - | 2 | 0 | 36.24% |
| NVDA251219P01560000 | 2024-03-07 12:31PM EDT | 2025-12-19 | 667.15 | 687.55 | 704.00 | 0.00 | - | 2 | 0 | 30.36% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 28.59% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 29.17% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 2026-12-18 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 28.83% |
© 2024 Yahoo. All rights reserved.