NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:1690.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-04-26 12:15PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 342 | 95.51% |
| NVDA240621C01690000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 0.70 | 0.58 | 0.67 | 0.00 | - | 3 | 100 | 69.65% |
| NVDA240719C01690000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 1.30 | 1.24 | 1.35 | 0.00 | - | 2 | 54 | 61.55% |
| NVDA240816C01690000 | 2024-04-29 11:13AM EDT | 2024-08-16 | 2.68 | 2.39 | 2.53 | 0.00 | - | 1 | 23 | 57.99% |
| NVDA240920C01690000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 3.75 | 5.30 | 5.55 | 0.00 | - | 1 | 30 | 57.29% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 7.15 | 7.55 | 0.00 | - | 21 | 39 | 55.39% |
| NVDA241115C01690000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 11.20 | 9.95 | 10.30 | +3.90 | +53.42% | 9 | 5 | 54.69% |
| NVDA241220C01690000 | 2024-04-09 3:13PM EDT | 2024-12-20 | 12.70 | 13.70 | 14.35 | 0.00 | - | 2 | 36 | 54.07% |
| NVDA250117C01690000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 17.25 | 16.20 | 16.95 | 0.00 | - | 2 | 80 | 53.09% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 20.90 | 21.80 | 0.00 | - | 1 | 4 | 53.00% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 2025-03-21 | 21.50 | 24.50 | 25.00 | 0.00 | - | 1 | 29 | 52.62% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 37.00 | 37.90 | 0.00 | - | 2 | 6 | 52.17% |
| NVDA251219C01690000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 66.32 | 64.95 | 66.15 | 0.00 | - | 7 | 16 | 52.13% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 68.95 | 70.05 | 0.00 | - | - | 1 | 52.03% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 92.45 | 93.85 | 0.00 | - | 22 | 13 | 52.11% |
| NVDA261218C01690000 | 2024-04-18 11:19AM EDT | 2026-12-18 | 111.84 | 117.55 | 120.50 | 0.00 | - | - | 10 | 51.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 215.74% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 71.29% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 820.98 | 818.35 | 823.30 | -4.32 | -0.52% | 5 | 0 | 38.72% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 2025-02-21 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 814.20 | 830.00 | 0.00 | - | - | 0 | 36.93% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 817.80 | 834.00 | 0.00 | - | 2 | 0 | 33.32% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.