NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:1870.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 73 | 104.30% |
| NVDA240621C01870000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 0.45 | 0.29 | 0.38 | 0.00 | - | 31 | 47 | 73.68% |
| NVDA240719C01870000 | 2024-04-29 1:16PM EDT | 2024-07-19 | 0.70 | 0.63 | 0.74 | 0.00 | - | 2 | 46 | 64.27% |
| NVDA240816C01870000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 0.80 | 1.29 | 1.39 | 0.00 | - | 1 | 12 | 60.01% |
| NVDA240920C01870000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 3.50 | 3.20 | 3.35 | 0.00 | - | 1 | 37 | 59.05% |
| NVDA241018C01870000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 5.35 | 4.50 | 4.90 | 0.00 | - | 1 | 20 | 57.17% |
| NVDA241115C01870000 | 2024-04-12 10:41AM EDT | 2024-11-15 | 9.15 | 6.35 | 6.80 | 0.00 | - | 7 | 27 | 56.12% |
| NVDA241220C01870000 | 2024-04-25 1:36PM EDT | 2024-12-20 | 6.60 | 9.05 | 9.75 | 0.00 | - | 1 | 10 | 55.27% |
| NVDA250117C01870000 | 2024-04-30 12:28PM EDT | 2025-01-17 | 11.50 | 11.10 | 11.60 | -2.30 | -16.67% | 1 | 2 | 54.21% |
| NVDA250221C01870000 | 2024-04-24 9:44AM EDT | 2025-02-21 | 10.60 | 14.00 | 15.50 | 0.00 | - | 1 | 8 | 53.77% |
| NVDA250321C01870000 | 2024-04-29 3:50PM EDT | 2025-03-21 | 18.30 | 16.70 | 18.05 | 0.00 | - | 1 | 16 | 53.29% |
| NVDA250620C01870000 | 2024-04-29 11:34AM EDT | 2025-06-20 | 27.10 | 27.50 | 28.15 | 0.00 | - | 3 | 52 | 52.73% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 47.30 | 51.45 | 52.55 | 0.00 | - | 17 | 18 | 52.45% |
| NVDA260116C01870000 | 2024-04-05 1:28PM EDT | 2026-01-16 | 56.29 | 54.70 | 55.70 | 0.00 | - | 2 | 8 | 52.23% |
| NVDA260618C01870000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 76.05 | 75.35 | 76.55 | +24.78 | +48.33% | 2 | 9 | 52.08% |
| NVDA261218C01870000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 80.30 | 99.35 | 102.05 | 0.00 | - | 4 | 66 | 52.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 2024-05-17 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 2024-06-21 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 182.78% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 2024-09-20 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.