NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| NVDA240621C01840000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| NVDA240719C01840000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NVDA240816C01840000 | 2024-04-10 9:54AM EDT | 2024-08-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NVDA240920C01840000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 9.66 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 58.72% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 8 | 12.50% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 12.50% |
| NVDA250117C01840000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 12.50% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 2025-02-21 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 12.50% |
| NVDA251219C01840000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 54.75 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| NVDA260116C01840000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 38.83 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 12.50% |
| NVDA260618C01840000 | 2024-04-25 3:46PM EDT | 2026-06-18 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NVDA261218C01840000 | 2024-04-17 3:22PM EDT | 2026-12-18 | 92.93 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 2024-05-17 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 2024-07-19 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 73.84% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 2025-01-17 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 102.55% |
| NVDA260618P01840000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 960.23 | 1,068.00 | 1,086.00 | 0.00 | - | - | 0 | 59.57% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 2026-12-18 | 979.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.