NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:1660.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 50 | 161 | 93.75% |
| NVDA240621C01660000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 0.81 | 0.63 | 0.70 | +0.11 | +15.71% | 1 | 31 | 68.48% |
| NVDA240719C01660000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 1.45 | 1.34 | 1.47 | -0.14 | -8.81% | 1 | 9 | 60.77% |
| NVDA240816C01660000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 2.85 | 2.59 | 2.77 | 0.00 | - | 1 | 17 | 57.41% |
| NVDA240920C01660000 | 2024-04-19 11:29AM EDT | 2024-09-20 | 4.42 | 5.85 | 6.00 | 0.00 | - | 1 | 31 | 56.93% |
| NVDA241018C01660000 | 2024-04-26 1:16PM EDT | 2024-10-18 | 8.96 | 7.95 | 8.25 | 0.00 | - | 3 | 23 | 55.23% |
| NVDA241115C01660000 | 2024-04-19 3:09PM EDT | 2024-11-15 | 6.05 | 10.80 | 11.20 | 0.00 | - | 2 | 35 | 54.49% |
| NVDA241220C01660000 | 2024-04-25 10:07AM EDT | 2024-12-20 | 9.60 | 15.10 | 15.80 | 0.00 | - | 2 | 28 | 54.17% |
| NVDA250117C01660000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 19.00 | 17.85 | 18.25 | 0.00 | - | 2 | 28 | 53.11% |
| NVDA250221C01660000 | 2024-04-16 10:14AM EDT | 2025-02-21 | 24.82 | 22.65 | 23.40 | 0.00 | - | 8 | 3 | 53.00% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 26.35 | 27.10 | 0.00 | - | 8 | 43 | 52.69% |
| NVDA250620C01660000 | 2024-04-23 2:43PM EDT | 2025-06-20 | 29.39 | 39.80 | 40.90 | 0.00 | - | 7 | 42 | 52.41% |
| NVDA251219C01660000 | 2024-04-23 2:37PM EDT | 2025-12-19 | 54.00 | 68.70 | 69.90 | 0.00 | - | 2 | 8 | 52.35% |
| NVDA260116C01660000 | 2024-04-02 10:58AM EDT | 2026-01-16 | 78.03 | 72.30 | 73.70 | 0.00 | - | 4 | 11 | 52.15% |
| NVDA260618C01660000 | 2024-04-24 3:00PM EDT | 2026-06-18 | 69.17 | 96.10 | 97.50 | 0.00 | - | 1 | 25 | 52.17% |
| NVDA261218C01660000 | 2024-04-26 12:47PM EDT | 2026-12-18 | 125.00 | 122.65 | 126.10 | 0.00 | - | 4 | 64 | 52.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 168.49% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 54.99% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 788.05 | 793.00 | +5.91 | +0.75% | 6 | 0 | 38.47% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 44.09% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 75.43% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 784.80 | 798.65 | 0.00 | - | 192 | 96 | 40.12% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 784.40 | 802.00 | 0.00 | - | - | 0 | 38.08% |
© 2024 Yahoo. All rights reserved.