NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:1680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-04-29 11:39AM EDT | 2024-05-17 | 0.03 | 0.04 | 0.07 | 0.00 | - | 20 | 62 | 92.97% |
| NVDA240621C01680000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.76 | 0.00 | - | 8 | 150 | 69.19% |
| NVDA240719C01680000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 1.46 | 1.39 | 1.50 | 0.00 | - | 3 | 60 | 61.19% |
| NVDA240816C01680000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 2.76 | 2.67 | 2.81 | 0.00 | - | 8 | 16 | 57.77% |
| NVDA240920C01680000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 6.35 | 5.90 | 6.05 | 0.00 | - | 1 | 34 | 57.16% |
| NVDA241018C01680000 | 2024-04-25 1:22PM EDT | 2024-10-18 | 5.18 | 7.85 | 8.20 | 0.00 | - | 2 | 8 | 55.26% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 10.85 | 11.25 | 0.00 | - | 1 | 33 | 54.65% |
| NVDA241220C01680000 | 2024-04-26 12:02PM EDT | 2024-12-20 | 14.10 | 15.05 | 15.60 | 0.00 | - | 2 | 15 | 54.16% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 2025-01-17 | 17.60 | 17.95 | 18.45 | 0.00 | - | 25 | 92 | 53.30% |
| NVDA250221C01680000 | 2024-04-26 3:31PM EDT | 2025-02-21 | 23.25 | 22.80 | 23.55 | 0.00 | - | 5 | 48 | 53.16% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 26.70 | 27.40 | 0.00 | - | 1 | 45 | 52.93% |
| NVDA250620C01680000 | 2024-04-18 10:24AM EDT | 2025-06-20 | 34.55 | 39.85 | 40.75 | 0.00 | - | 5 | 12 | 52.43% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 59.80 | 68.90 | 70.00 | 0.00 | - | 24 | 23 | 52.38% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 72.90 | 74.00 | +12.19 | +19.69% | 2 | 10 | 52.25% |
| NVDA260618C01680000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 78.21 | 96.50 | 97.75 | 0.00 | - | 1 | 27 | 52.20% |
| NVDA261218C01680000 | 2024-04-29 9:33AM EDT | 2026-12-18 | 125.00 | 123.50 | 126.25 | +4.00 | +3.31% | 4 | 23 | 52.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 72.10% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 55.74% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 69.33% |
| NVDA240920P01680000 | 2024-03-08 10:44AM EDT | 2024-09-20 | 735.20 | 797.35 | 808.00 | 0.00 | - | 1 | 0 | 55.08% |
| NVDA241220P01680000 | 2024-03-11 12:55PM EDT | 2024-12-20 | 813.75 | 804.80 | 818.85 | 0.00 | - | 2 | 0 | 54.48% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 2025-01-17 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 40.76% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 38.38% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 797.50 | 811.80 | 0.00 | - | 2 | 2 | 40.79% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 34.45% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 31.57% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 30.87% |
© 2024 Yahoo. All rights reserved.