NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:1640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.08 | 0.00 | - | 44 | 1,548 | 91.41% |
| NVDA240621C01640000 | 2024-04-29 1:13PM EDT | 2024-06-21 | 0.78 | 0.73 | 0.81 | 0.00 | - | 1 | 788 | 67.94% |
| NVDA240719C01640000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 1.79 | 1.52 | 1.64 | +0.14 | +8.48% | 4 | 358 | 60.24% |
| NVDA240816C01640000 | 2024-04-29 1:26PM EDT | 2024-08-16 | 3.30 | 2.85 | 3.05 | 0.00 | - | 8 | 360 | 56.88% |
| NVDA240920C01640000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 7.00 | 6.25 | 6.45 | 0.00 | - | 11 | 782 | 56.35% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 2024-11-15 | 6.20 | 11.45 | 11.95 | 0.00 | - | 1 | 420 | 54.00% |
| NVDA241220C01640000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 8.50 | 16.25 | 16.55 | 0.00 | - | 6 | 256 | 53.75% |
| NVDA250117C01640000 | 2024-04-29 3:16PM EDT | 2025-01-17 | 21.07 | 19.05 | 19.35 | +2.27 | +12.07% | 10 | 690 | 52.77% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 23.95 | 24.80 | 0.00 | - | 2 | 245 | 52.68% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 27.95 | 28.60 | 0.00 | - | 3 | 138 | 52.43% |
| NVDA250620C01640000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 39.50 | 41.80 | 42.55 | 0.00 | - | 1 | 693 | 52.11% |
| NVDA251219C01640000 | 2024-04-22 1:27PM EDT | 2025-12-19 | 49.00 | 71.10 | 72.45 | 0.00 | - | 1 | 165 | 52.09% |
| NVDA260116C01640000 | 2024-04-26 10:11AM EDT | 2026-01-16 | 70.30 | 74.95 | 76.15 | 0.00 | - | 2 | 394 | 51.90% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 99.45 | 100.70 | 0.00 | - | 1 | 34 | 52.02% |
| NVDA261218C01640000 | 2024-04-29 9:35AM EDT | 2026-12-18 | 126.20 | 125.70 | 128.65 | 0.00 | - | 2 | 3,941 | 51.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 161.00% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 93.87% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 36.33% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 765.95 | 770.75 | 0.00 | - | 4 | 0 | 54.92% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 47.37% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 39.68% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 761.45 | 776.90 | 0.00 | - | 2 | 1 | 44.26% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 31.59% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 2025-12-19 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 30.77% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 29.11% |
| NVDA261218P01640000 | 2024-04-26 10:25AM EDT | 2026-12-18 | 790.00 | 778.00 | 798.00 | 0.00 | - | 1 | 25 | 31.89% |
© 2024 Yahoo. All rights reserved.