NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:1850.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01850000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 193.75% |
| NVDA240517C01850000 | 2024-04-24 12:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 163 | 100.39% |
| NVDA240621C01850000 | 2024-04-29 1:41PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.42 | 0.00 | - | 10 | 251 | 73.54% |
| NVDA240719C01850000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 0.80 | 0.74 | 0.82 | -0.05 | -5.88% | 2 | 82 | 64.38% |
| NVDA240816C01850000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 1.58 | 1.48 | 1.63 | 0.00 | - | 1 | 101 | 60.38% |
| NVDA240920C01850000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 1.85 | 3.50 | 3.70 | 0.00 | - | 4 | 30 | 59.17% |
| NVDA241018C01850000 | 2024-04-24 11:56AM EDT | 2024-10-18 | 2.74 | 4.95 | 5.20 | 0.00 | - | 1 | 13 | 57.20% |
| NVDA241115C01850000 | 2024-04-24 9:37AM EDT | 2024-11-15 | 4.80 | 6.95 | 7.15 | 0.00 | - | 1 | 27 | 56.14% |
| NVDA241220C01850000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 9.70 | 9.90 | 10.25 | 0.00 | - | 1 | 16 | 55.37% |
| NVDA250117C01850000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 11.00 | 11.80 | 12.20 | 0.00 | - | 1 | 48 | 54.20% |
| NVDA250221C01850000 | 2024-04-26 3:21PM EDT | 2025-02-21 | 16.00 | 15.35 | 16.20 | 0.00 | - | 2 | 26 | 53.95% |
| NVDA250321C01850000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 18.19 | 18.20 | 18.85 | 0.00 | - | 1 | 19 | 53.47% |
| NVDA250620C01850000 | 2024-04-22 3:58PM EDT | 2025-06-20 | 17.97 | 28.90 | 29.65 | 0.00 | - | 1 | 13 | 52.88% |
| NVDA251219C01850000 | 2024-04-26 2:19PM EDT | 2025-12-19 | 54.60 | 53.55 | 54.50 | 0.00 | - | 15 | 29 | 52.58% |
| NVDA260116C01850000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 55.55 | 56.80 | 57.95 | 0.00 | - | 60 | 64 | 52.39% |
| NVDA260618C01850000 | 2024-04-19 3:44PM EDT | 2026-06-18 | 48.30 | 78.15 | 79.15 | 0.00 | - | 2 | 12 | 52.26% |
| NVDA261218C01850000 | 2024-04-30 9:44AM EDT | 2026-12-18 | 104.82 | 102.40 | 104.90 | +0.64 | +0.61% | 10 | 35 | 52.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 75.36% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 968.00 | 986.00 | 0.00 | - | 2 | 0 | 36.46% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 966.15 | 986.00 | 0.00 | - | - | 0 | 29.84% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 972.00 | 989.85 | 0.00 | - | 1 | 0 | 26.75% |
© 2024 Yahoo. All rights reserved.