NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-04-29 2:37PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240621C01620000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240719C01620000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01620000 | 2024-04-19 11:09AM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01620000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01620000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 2025-02-21 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219C01620000 | 2024-04-19 12:34PM EDT | 2025-12-19 | 56.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01620000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 80.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 74.23% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 63.60% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 61.89% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 44.51% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 80.99% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 39.84% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 34.80% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 2025-12-19 | 750.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 25.90% |
© 2024 Yahoo. All rights reserved.