NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:1800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 184.38% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| NVDA240517C01800000 | 2024-04-30 10:13AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 7 | 986 | 99.22% |
| NVDA240524C01800000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 0.18 | 0.11 | 0.20 | +0.02 | +12.50% | 4 | 100 | 94.92% |
| NVDA240621C01800000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 0.47 | 0.38 | 0.44 | +0.07 | +17.50% | 118 | 2,008 | 71.63% |
| NVDA240719C01800000 | 2024-04-30 9:45AM EDT | 2024-07-19 | 0.95 | 0.77 | 0.88 | +0.08 | +9.20% | 10 | 171 | 62.60% |
| NVDA240816C01800000 | 2024-04-30 12:41PM EDT | 2024-08-16 | 1.75 | 1.59 | 1.73 | 0.00 | - | 1,007 | 1,716 | 58.89% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 3.75 | 3.95 | 0.00 | - | 4 | 72 | 57.89% |
| NVDA241018C01800000 | 2024-04-30 11:12AM EDT | 2024-10-18 | 5.70 | 5.25 | 5.60 | +0.10 | +1.79% | 14 | 39 | 56.04% |
| NVDA241115C01800000 | 2024-04-30 12:51PM EDT | 2024-11-15 | 7.70 | 7.45 | 7.75 | -0.65 | -7.78% | 1 | 33 | 55.17% |
| NVDA241220C01800000 | 2024-04-30 10:34AM EDT | 2024-12-20 | 11.50 | 10.75 | 11.10 | +1.50 | +15.00% | 1 | 134 | 54.59% |
| NVDA250117C01800000 | 2024-04-30 10:06AM EDT | 2025-01-17 | 14.30 | 12.60 | 13.10 | +0.70 | +5.15% | 1 | 352 | 53.36% |
| NVDA250221C01800000 | 2024-04-24 1:27PM EDT | 2025-02-21 | 11.03 | 16.50 | 17.15 | 0.00 | - | 11 | 550 | 53.16% |
| NVDA250321C01800000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 12.10 | 19.50 | 20.10 | 0.00 | - | 2 | 49 | 52.78% |
| NVDA250620C01800000 | 2024-04-22 3:58PM EDT | 2025-06-20 | 19.73 | 30.55 | 31.50 | 0.00 | - | 6 | 49 | 52.26% |
| NVDA251219C01800000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 57.69 | 56.20 | 57.10 | 0.00 | - | 3 | 52 | 52.09% |
| NVDA260116C01800000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 59.60 | 59.35 | 60.50 | 0.00 | - | 101 | 354 | 51.86% |
| NVDA260618C01800000 | 2024-04-30 2:01PM EDT | 2026-06-18 | 83.63 | 81.00 | 82.05 | +16.59 | +24.75% | 4 | 44 | 51.76% |
| NVDA261218C01800000 | 2024-04-29 11:55AM EDT | 2026-12-18 | 106.00 | 105.85 | 108.45 | 0.00 | - | 1 | 148 | 51.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 91.47% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 65.77% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 123.40% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 44.57% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 41.72% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 929.30 | 934.35 | 0.00 | - | 2 | 0 | 45.25% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 68.40% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 922.10 | 941.75 | 0.00 | - | - | 0 | 34.61% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 928.25 | 947.30 | 0.00 | - | 1 | 0 | 30.28% |
© 2024 Yahoo. All rights reserved.