NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 187.50% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 50.00% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 27 | 101.56% |
| NVDA240621C01820000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 0.39 | 0.36 | 0.45 | 0.00 | - | 1 | 136 | 73.19% |
| NVDA240719C01820000 | 2024-04-26 1:29PM EDT | 2024-07-19 | 1.07 | 0.75 | 0.86 | 0.00 | - | 10 | 52 | 63.86% |
| NVDA240816C01820000 | 2024-04-26 3:27PM EDT | 2024-08-16 | 1.80 | 1.54 | 1.69 | 0.00 | - | 1 | 14 | 60.00% |
| NVDA240920C01820000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.15 | 3.65 | 3.80 | 0.00 | - | 1 | 9 | 58.84% |
| NVDA241018C01820000 | 2024-03-18 9:32AM EDT | 2024-10-18 | 22.80 | 4.95 | 5.55 | 0.00 | - | - | 1 | 56.92% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 7.25 | 7.60 | 0.00 | - | 1 | 2 | 56.10% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 10.25 | 10.85 | +3.35 | +46.53% | 1 | 28 | 55.33% |
| NVDA250117C01820000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 12.66 | 12.35 | 13.05 | 0.00 | - | 2 | 303 | 54.32% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 16.10 | 17.00 | 0.00 | - | 12 | 34 | 54.03% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 24.25 | 19.00 | 19.75 | 0.00 | - | 6 | 3 | 53.55% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 59.80 | 22.25 | 22.95 | 0.00 | - | 1 | 1 | 49.30% |
| NVDA251219C01820000 | 2024-04-17 2:07PM EDT | 2025-12-19 | 50.75 | 55.15 | 56.15 | 0.00 | - | 12 | 15 | 52.71% |
| NVDA260116C01820000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 54.20 | 58.50 | 59.70 | 0.00 | - | 80 | 40 | 52.54% |
| NVDA260618C01820000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 80.90 | 79.80 | 81.00 | +9.32 | +13.02% | 2 | 2 | 52.37% |
| NVDA261218C01820000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 107.50 | 104.65 | 107.55 | 0.00 | - | 1 | 5 | 52.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 177.87% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 122.15% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 945.00 | 952.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 63.75% |
© 2024 Yahoo. All rights reserved.