NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:1670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 0.03 | 0.05 | 0.07 | -0.02 | -40.00% | 1 | 110 | 93.95% |
| NVDA240621C01670000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 0.95 | 0.62 | 0.72 | 0.00 | - | 2 | 88 | 69.09% |
| NVDA240719C01670000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 1.01 | 1.35 | 1.45 | 0.00 | - | 1 | 53 | 61.23% |
| NVDA240816C01670000 | 2024-04-30 10:17AM EDT | 2024-08-16 | 3.05 | 2.57 | 2.70 | +0.20 | +7.02% | 1 | 23 | 57.70% |
| NVDA240920C01670000 | 2024-04-29 1:16PM EDT | 2024-09-20 | 5.95 | 5.70 | 5.90 | 0.00 | - | 1 | 27 | 57.14% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 7.70 | 8.05 | 0.00 | - | 1 | 6 | 55.33% |
| NVDA241115C01670000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.40 | 10.35 | 10.90 | 0.00 | - | 1 | 9 | 54.48% |
| NVDA241220C01670000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 15.05 | 14.95 | 15.25 | 0.00 | - | 12 | 16 | 54.25% |
| NVDA250117C01670000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 11.25 | 17.10 | 17.60 | 0.00 | - | 1 | 30 | 52.96% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 21.85 | 22.65 | +7.86 | +51.07% | 1 | 42 | 52.88% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 25.60 | 26.10 | 0.00 | - | 3 | 52 | 52.56% |
| NVDA250620C01670000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 29.00 | 38.45 | 39.35 | 0.00 | - | 5 | 6 | 52.15% |
| NVDA251219C01670000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 46.94 | 66.95 | 68.00 | 0.00 | - | 6 | 38 | 52.12% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 70.60 | 71.65 | +3.20 | +4.34% | 3 | 5 | 51.92% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 93.75 | 95.30 | 0.00 | - | 23 | 7 | 51.92% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 120.05 | 122.80 | 0.00 | - | 2 | 43 | 51.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 146.22% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 99.73% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 800.55 | 805.50 | -0.29 | -0.04% | 2 | 0 | 43.12% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 2025-01-17 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 43.90% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 804.05 | 824.00 | 0.00 | - | - | 0 | 33.12% |
© 2024 Yahoo. All rights reserved.