NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 393 | 50.00% |
| NVDA240621C01580000 | 2024-04-29 12:26PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 25.00% |
| NVDA240719C01580000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| NVDA240816C01580000 | 2024-04-04 2:43PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| NVDA240920C01580000 | 2024-04-29 1:38PM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NVDA241018C01580000 | 2024-04-29 12:46PM EDT | 2024-10-18 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| NVDA241115C01580000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 12.50% |
| NVDA241220C01580000 | 2024-04-23 11:06AM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| NVDA250117C01580000 | 2024-04-23 12:32PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 2025-03-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| NVDA251219C01580000 | 2024-04-19 11:56AM EDT | 2025-12-19 | 61.29 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| NVDA260618C01580000 | 2024-04-24 3:00PM EDT | 2026-06-18 | 77.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NVDA261218C01580000 | 2024-04-19 10:02AM EDT | 2026-12-18 | 119.29 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 123.19% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 2024-06-21 | 680.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 59.50% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 65.61% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 82.64% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 44.45% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 64.27% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01580000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 719.05 | 704.55 | 717.15 | 0.00 | - | 20 | 10 | 44.47% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 82.58% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 52.31% |
| NVDA260116P01580000 | 2024-03-21 12:56PM EDT | 2026-01-16 | 679.75 | 812.00 | 830.00 | 0.00 | - | 2 | 10 | 60.50% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 31.65% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 30.23% |
© 2024 Yahoo. All rights reserved.