NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:1740.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-04-12 9:55AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 144 | 98.05% |
| NVDA240621C01740000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.56 | 0.00 | - | 1 | 74 | 70.83% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 2024-07-19 | 0.53 | 1.00 | 1.11 | 0.00 | - | 20 | 45 | 62.21% |
| NVDA240816C01740000 | 2024-04-30 11:16AM EDT | 2024-08-16 | 2.22 | 1.97 | 2.12 | +0.02 | +0.91% | 20 | 61 | 58.51% |
| NVDA240920C01740000 | 2024-04-24 10:39AM EDT | 2024-09-20 | 4.95 | 4.60 | 4.70 | +1.75 | +54.69% | 2 | 16 | 57.73% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 6.35 | 6.70 | 0.00 | - | 1 | 13 | 56.02% |
| NVDA241115C01740000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 9.55 | 8.85 | 9.05 | +0.23 | +2.47% | 2 | 15 | 55.13% |
| NVDA241220C01740000 | 2024-04-29 9:44AM EDT | 2024-12-20 | 11.45 | 12.50 | 13.00 | 0.00 | - | 1 | 41 | 54.66% |
| NVDA250117C01740000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 15.05 | 14.75 | 15.60 | 0.00 | - | 2 | 24 | 53.67% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 19.05 | 19.85 | 0.00 | - | 2 | 13 | 53.40% |
| NVDA250321C01740000 | 2024-04-09 1:47PM EDT | 2025-03-21 | 20.10 | 22.25 | 22.85 | 0.00 | - | 24 | 25 | 52.93% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 34.45 | 35.35 | 0.00 | - | 12 | 19 | 52.55% |
| NVDA251219C01740000 | 2024-04-17 2:09PM EDT | 2025-12-19 | 57.00 | 61.35 | 62.70 | 0.00 | - | 37 | 61 | 52.43% |
| NVDA260116C01740000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 59.35 | 65.25 | 66.30 | 0.00 | - | 1 | 58 | 52.29% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 87.45 | 88.65 | 0.00 | - | 6 | 10 | 52.14% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 113.30 | 116.25 | 0.00 | - | 2 | 11 | 52.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 369.59% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 150.24% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 56.60% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 54.18% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 20.37% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 24.71% |
| NVDA261218P01740000 | 2024-03-14 2:12PM EDT | 2026-12-18 | 873.35 | 860.00 | 880.00 | 0.00 | - | 1 | 1 | 24.94% |
© 2024 Yahoo. All rights reserved.