NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01790000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240524C01790000 | 2024-04-29 10:40AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01790000 | 2024-04-29 10:21AM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240719C01790000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240816C01790000 | 2024-04-29 3:50PM EDT | 2024-08-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920C01790000 | 2024-04-29 11:12AM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241115C01790000 | 2024-04-29 10:12AM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01790000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117C01790000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01790000 | 2024-04-24 10:32AM EDT | 2025-02-21 | 12.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321C01790000 | 2024-04-29 11:05AM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| NVDA250620C01790000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01790000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 40.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116C01790000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260618C01790000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 65.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA261218C01790000 | 2024-04-29 11:10AM EDT | 2026-12-18 | 108.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 181.99% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 156.83% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 136.47% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 54.33% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 56.72% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 47.73% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 45.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 44.64% |
| NVDA250321P01790000 | 2024-03-20 12:16PM EDT | 2025-03-21 | 905.77 | 1,018.00 | 1,036.00 | 0.00 | - | 2 | 0 | 90.40% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 37.79% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 31.59% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 30.89% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.