NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:1650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 162.50% |
| NVDA240510C01650000 | 2024-04-30 10:07AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 121 | 108.59% |
| NVDA240517C01650000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 13 | 229 | 91.41% |
| NVDA240524C01650000 | 2024-04-29 1:37PM EDT | 2024-05-24 | 0.32 | 0.26 | 0.36 | 0.00 | - | 2 | 50 | 89.50% |
| NVDA240531C01650000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.55 | 0.00 | - | 67 | 67 | 81.79% |
| NVDA240621C01650000 | 2024-04-29 12:37PM EDT | 2024-06-21 | 0.73 | 0.76 | 0.85 | 0.00 | - | 3 | 242 | 68.36% |
| NVDA240719C01650000 | 2024-04-29 3:07PM EDT | 2024-07-19 | 1.52 | 1.58 | 1.69 | 0.00 | - | 14 | 118 | 60.56% |
| NVDA240816C01650000 | 2024-04-29 9:42AM EDT | 2024-08-16 | 2.74 | 2.96 | 3.15 | 0.00 | - | 3 | 44 | 57.21% |
| NVDA240920C01650000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 6.47 | 6.50 | 6.70 | -0.18 | -2.71% | 4 | 14 | 56.76% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 8.50 | 8.70 | 9.10 | 0.00 | - | 2 | 21 | 55.02% |
| NVDA241115C01650000 | 2024-04-26 11:09AM EDT | 2024-11-15 | 11.85 | 11.90 | 12.20 | 0.00 | - | 7 | 45 | 54.35% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 16.55 | 16.95 | +0.75 | +4.66% | 3 | 87 | 54.01% |
| NVDA250117C01650000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 18.32 | 19.45 | 19.90 | 0.00 | - | 6 | 79 | 53.08% |
| NVDA250221C01650000 | 2024-04-26 10:20AM EDT | 2025-02-21 | 22.90 | 24.60 | 25.25 | 0.00 | - | 6 | 200 | 52.98% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 2025-03-21 | 26.15 | 28.65 | 29.30 | 0.00 | - | 1 | 336 | 52.76% |
| NVDA250620C01650000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 41.50 | 42.65 | 43.35 | 0.00 | - | 41 | 90 | 52.39% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 72.65 | 73.70 | 0.00 | - | 5 | 24 | 52.41% |
| NVDA260116C01650000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 73.29 | 76.20 | 77.40 | 0.00 | - | 30 | 92 | 52.16% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 100.85 | 102.00 | 0.00 | - | 8 | 4 | 52.23% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 127.90 | 130.40 | 0.00 | - | 2 | 22 | 52.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 83.47% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 70.06% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 770.00 | 774.75 | 0.00 | - | 2 | 0 | 51.97% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 770.00 | 774.90 | 0.00 | - | 4 | 0 | 47.87% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 47.85% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 49.20% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 769.50 | 773.90 | 0.00 | - | 1 | 0 | 37.10% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 38.12% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 36.93% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 65.70% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 772.80 | 789.75 | 0.00 | - | - | 0 | 34.96% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 777.10 | 796.00 | 0.00 | - | 1 | 0 | 32.95% |
© 2024 Yahoo. All rights reserved.