NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:1750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01750000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 175.00% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 112.50% |
| NVDA240517C01750000 | 2024-04-29 1:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 413 | 93.36% |
| NVDA240524C01750000 | 2024-04-29 9:55AM EDT | 2024-05-24 | 0.18 | 0.12 | 0.23 | 0.00 | - | 1 | 51 | 90.72% |
| NVDA240531C01750000 | 2024-04-29 2:54PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.37 | 0.00 | - | 73 | 1,180 | 83.25% |
| NVDA240621C01750000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.59 | 0.00 | - | 13 | 503 | 69.80% |
| NVDA240719C01750000 | 2024-04-30 9:36AM EDT | 2024-07-19 | 1.13 | 1.11 | 1.24 | -0.16 | -12.40% | 1 | 369 | 61.88% |
| NVDA240816C01750000 | 2024-04-29 11:11AM EDT | 2024-08-16 | 2.15 | 2.13 | 2.32 | 0.00 | - | 1 | 429 | 58.12% |
| NVDA240920C01750000 | 2024-04-29 11:14AM EDT | 2024-09-20 | 4.70 | 4.75 | 5.00 | 0.00 | - | 1 | 336 | 57.13% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 6.75 | 6.40 | 6.90 | 0.00 | - | 6 | 49 | 55.19% |
| NVDA241115C01750000 | 2024-04-29 10:37AM EDT | 2024-11-15 | 8.70 | 8.95 | 9.35 | 0.00 | - | 1 | 53 | 54.36% |
| NVDA241220C01750000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 10.55 | 12.85 | 13.50 | 0.00 | - | 1 | 148 | 54.05% |
| NVDA250117C01750000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 15.05 | 15.00 | 15.55 | 0.00 | - | 6 | 156 | 52.78% |
| NVDA250221C01750000 | 2024-04-29 12:07PM EDT | 2025-02-21 | 18.95 | 19.20 | 20.25 | 0.00 | - | 7 | 58 | 52.62% |
| NVDA250321C01750000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 21.98 | 22.85 | 23.55 | 0.00 | - | 730 | 711 | 52.35% |
| NVDA250620C01750000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 24.69 | 34.80 | 35.60 | 0.00 | - | 10 | 23 | 51.75% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 56.15 | 62.55 | 63.75 | 0.00 | - | 51 | 155 | 51.83% |
| NVDA260116C01750000 | 2024-04-29 10:02AM EDT | 2026-01-16 | 63.85 | 65.75 | 66.85 | 0.00 | - | 2 | 24 | 51.52% |
| NVDA260618C01750000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 59.90 | 88.75 | 94.45 | 0.00 | - | 8 | 24 | 52.03% |
| NVDA261218C01750000 | 2024-04-19 2:14PM EDT | 2026-12-18 | 84.00 | 115.20 | 117.80 | 0.00 | - | 2 | 20 | 51.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 253.95% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 105.78% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 182.40% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 157.10% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 59.68% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 66.70% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 62.18% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 869.65 | 874.60 | 0.00 | - | 1 | 0 | 47.98% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 48.56% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 35.17% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 32.38% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 30.54% |
© 2024 Yahoo. All rights reserved.