NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:1710.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.07 | 0.00 | - | 3 | 71 | 96.48% |
| NVDA240621C01710000 | 2024-04-26 12:43PM EDT | 2024-06-21 | 0.75 | 0.52 | 0.62 | 0.00 | - | 1 | 29 | 70.07% |
| NVDA240719C01710000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 0.64 | 1.10 | 1.22 | 0.00 | - | 1 | 63 | 61.67% |
| NVDA240816C01710000 | 2024-04-29 11:10AM EDT | 2024-08-16 | 2.42 | 2.19 | 2.33 | 0.00 | - | 12 | 18 | 58.18% |
| NVDA240920C01710000 | 2024-04-29 2:28PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.15 | 0.00 | - | 1 | 28 | 57.49% |
| NVDA241018C01710000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 7.50 | 7.00 | 7.20 | 0.00 | - | 1 | 5 | 55.85% |
| NVDA241115C01710000 | 2024-04-29 9:58AM EDT | 2024-11-15 | 9.30 | 9.50 | 9.80 | 0.00 | - | 1 | 7 | 54.95% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 50.10% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 15.90 | 16.40 | 0.00 | - | 3 | 14 | 53.50% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 20.25 | 21.00 | 0.00 | - | 1 | 15 | 53.26% |
| NVDA250321C01710000 | 2024-04-03 12:03PM EDT | 2025-03-21 | 30.98 | 23.70 | 24.30 | 0.00 | - | 14 | 14 | 52.89% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 36.30 | 37.20 | 0.00 | - | 16 | 29 | 52.53% |
| NVDA251219C01710000 | 2024-04-29 9:33AM EDT | 2025-12-19 | 65.35 | 64.15 | 65.25 | 0.00 | - | 1 | 55 | 52.47% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 67.55 | 68.60 | 0.00 | - | 2 | 5 | 52.21% |
| NVDA260618C01710000 | 2024-04-22 11:07AM EDT | 2026-06-18 | 61.41 | 90.65 | 92.00 | 0.00 | - | 6 | 42 | 52.24% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 116.50 | 119.40 | 0.00 | - | - | 1 | 52.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 216.06% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 33.99% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 838.45 | 843.40 | 0.00 | - | 20 | 0 | 34.58% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 40.99% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 41.38% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 832.35 | 848.55 | 0.00 | - | - | 0 | 35.27% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 23.88% |
| NVDA260618P01710000 | 2024-03-08 1:16PM EDT | 2026-06-18 | 835.10 | 830.00 | 848.00 | 0.00 | - | 6 | 6 | 25.51% |
© 2024 Yahoo. All rights reserved.