NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 11 | 249 | 99.22% |
| NVDA240621C01720000 | 2024-04-29 9:48AM EDT | 2024-06-21 | 0.57 | 0.46 | 0.61 | 0.00 | - | 1 | 41 | 70.51% |
| NVDA240719C01720000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 0.61 | 0.99 | 1.28 | 0.00 | - | 20 | 80 | 62.31% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.22 | 2.80 | 0.00 | - | 1 | 29 | 57.95% |
| NVDA240920C01720000 | 2024-04-30 1:18PM EDT | 2024-09-20 | 4.80 | 3.65 | 5.80 | -0.25 | -4.95% | 1 | 20 | 57.49% |
| NVDA241018C01720000 | 2024-04-12 1:35PM EDT | 2024-10-18 | 9.80 | 6.30 | 7.05 | 0.00 | - | 2 | 16 | 55.89% |
| NVDA241115C01720000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 9.26 | 6.90 | 9.60 | 0.00 | - | 1 | 5 | 53.92% |
| NVDA241220C01720000 | 2024-04-30 12:32PM EDT | 2024-12-20 | 13.33 | 11.50 | 13.40 | -18.29 | -57.84% | 1 | 36 | 54.06% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 16.20 | 12.80 | 16.65 | 0.00 | - | 3 | 25 | 53.00% |
| NVDA250221C01720000 | 2024-04-26 11:08AM EDT | 2025-02-21 | 20.85 | 18.60 | 20.50 | 0.00 | - | 1 | 6 | 53.16% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 2025-03-21 | 25.09 | 21.75 | 24.10 | 0.00 | - | 2 | 11 | 52.86% |
| NVDA250620C01720000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 27.00 | 34.15 | 35.80 | 0.00 | - | 15 | 23 | 52.33% |
| NVDA251219C01720000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 60.99 | 61.25 | 63.25 | 0.00 | - | 10 | 63 | 52.29% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 63.65 | 66.80 | 0.00 | - | 2 | 22 | 51.94% |
| NVDA260618C01720000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 73.19 | 87.75 | 90.70 | 0.00 | - | 1 | 41 | 52.25% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 93.99 | 112.15 | 117.45 | 0.00 | - | 1 | 6 | 52.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 208.25% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 47.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 43.11% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 22.20% |
© 2024 Yahoo. All rights reserved.