NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01700000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| NVDA240510C01700000 | 2024-04-15 9:53AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01700000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA240524C01700000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240531C01700000 | 2024-04-29 3:52PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240621C01700000 | 2024-04-29 1:25PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240719C01700000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240816C01700000 | 2024-04-29 11:05AM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240920C01700000 | 2024-04-29 12:33PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241018C01700000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01700000 | 2024-04-29 1:31PM EDT | 2024-11-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241220C01700000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 13.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01700000 | 2024-04-29 1:38PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 22.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250321C01700000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250620C01700000 | 2024-04-26 1:34PM EDT | 2025-06-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219C01700000 | 2024-04-19 2:11PM EDT | 2025-12-19 | 46.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116C01700000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 70.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA260618C01700000 | 2024-04-29 9:43AM EDT | 2026-06-18 | 87.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218C01700000 | 2024-04-29 12:40PM EDT | 2026-12-18 | 118.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 78.98% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 68.34% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 151.30% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 51.20% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 52.44% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 54.06% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01700000 | 2024-04-29 1:10PM EDT | 2025-01-17 | 829.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 42.18% |
| NVDA250321P01700000 | 2024-04-29 1:14PM EDT | 2025-03-21 | 828.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01700000 | 2024-04-09 1:07PM EDT | 2026-12-18 | 860.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.