NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240524C01810000 | 2024-04-29 3:55PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NVDA240621C01810000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01810000 | 2024-04-19 1:33PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01810000 | 2024-04-29 9:40AM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01810000 | 2024-04-02 10:09AM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C01810000 | 2024-04-26 10:55AM EDT | 2024-11-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C01810000 | 2024-04-01 11:48AM EDT | 2025-01-17 | 19.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221C01810000 | 2024-04-26 12:56PM EDT | 2025-02-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01810000 | 2024-04-15 12:28PM EDT | 2025-06-20 | 33.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219C01810000 | 2024-04-17 2:09PM EDT | 2025-12-19 | 51.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA260116C01810000 | 2024-04-17 11:38AM EDT | 2026-01-16 | 55.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA260618C01810000 | 2024-04-29 11:35AM EDT | 2026-06-18 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01810000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 75.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 89.58% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 117.33% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 76.29% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 137.56% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 57.28% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 79.44% |
© 2024 Yahoo. All rights reserved.