NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1760.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-04-26 2:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 247 | 50.00% |
| NVDA240621C01760000 | 2024-04-29 9:47AM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| NVDA240719C01760000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 25.00% |
| NVDA240816C01760000 | 2024-04-19 10:11AM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| NVDA241115C01760000 | 2024-04-15 2:53PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| NVDA250321C01760000 | 2024-04-26 2:47PM EDT | 2025-03-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| NVDA250620C01760000 | 2024-04-11 12:22PM EDT | 2025-06-20 | 37.32 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 12.50% |
| NVDA260116C01760000 | 2024-04-26 9:59AM EDT | 2026-01-16 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NVDA261218C01760000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,589 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 71.20% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 68.14% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 59.41% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 56.03% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 41.92% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 35.16% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 30.33% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 29.54% |
© 2024 Yahoo. All rights reserved.