NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:1730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.03 | 0.06 | 0.00 | - | 3 | 45 | 94.53% |
| NVDA240621C01730000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 0.59 | 0.55 | 0.62 | -0.05 | -7.81% | 1 | 163 | 69.78% |
| NVDA240719C01730000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 1.25 | 1.16 | 1.27 | 0.00 | - | 5 | 9 | 61.60% |
| NVDA240816C01730000 | 2024-04-26 2:15PM EDT | 2024-08-16 | 2.60 | 2.26 | 2.42 | 0.00 | - | 1 | 90 | 58.04% |
| NVDA240920C01730000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 4.90 | 5.05 | 5.20 | 0.00 | - | 2 | 22 | 57.15% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 6.95 | 7.25 | 0.00 | - | 8 | 14 | 55.42% |
| NVDA241115C01730000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 9.25 | 9.60 | 10.10 | 0.00 | - | 1 | 4 | 54.75% |
| NVDA241220C01730000 | 2024-04-29 12:45PM EDT | 2024-12-20 | 13.05 | 13.50 | 13.95 | 0.00 | - | 1 | 27 | 54.14% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 16.00 | 16.45 | 0.00 | - | 1 | 13 | 53.13% |
| NVDA250221C01730000 | 2024-04-08 1:10PM EDT | 2025-02-21 | 21.19 | 20.35 | 21.20 | 0.00 | - | 22 | 22 | 52.92% |
| NVDA250321C01730000 | 2024-04-22 12:29PM EDT | 2025-03-21 | 13.45 | 24.20 | 25.05 | 0.00 | - | 24 | 45 | 52.81% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 36.75 | 37.45 | 0.00 | - | 2 | 4 | 52.23% |
| NVDA251219C01730000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 54.26 | 64.50 | 65.55 | 0.00 | - | 1 | 70 | 52.09% |
| NVDA260116C01730000 | 2024-04-09 11:56AM EDT | 2026-01-16 | 58.40 | 68.20 | 69.15 | 0.00 | - | 2 | 20 | 51.90% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 91.55 | 92.90 | 0.00 | - | 2 | 14 | 51.95% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 91.50 | 117.65 | 120.40 | 0.00 | - | 1 | 8 | 51.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 81.56% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 66.15% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 77.82% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 66.53% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 63.04% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 58.87% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 52.54% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 55.83% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 45.43% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 53.71% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 31.59% |
© 2024 Yahoo. All rights reserved.