NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:1880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01880000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 42 | 103.13% |
| NVDA240621C01880000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.36 | 0.28 | 0.38 | -0.04 | -10.00% | 1 | 42 | 73.68% |
| NVDA240719C01880000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 0.65 | 0.59 | 0.69 | 0.00 | - | 18 | 62 | 63.89% |
| NVDA240816C01880000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 1.59 | 1.26 | 1.36 | 0.00 | - | 1 | 13 | 59.94% |
| NVDA240920C01880000 | 2024-04-30 11:12AM EDT | 2024-09-20 | 3.30 | 3.05 | 3.20 | -0.10 | -2.94% | 7 | 16 | 58.72% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 2024-10-18 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 57.05% |
| NVDA241115C01880000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 6.45 | 6.00 | 6.50 | -0.60 | -8.51% | 1 | 19 | 55.70% |
| NVDA241220C01880000 | 2024-04-22 10:46AM EDT | 2024-12-20 | 9.80 | 8.95 | 9.25 | +4.80 | +96.00% | 5 | 28 | 55.00% |
| NVDA250117C01880000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 12.06 | 10.70 | 11.10 | +0.99 | +8.94% | 1 | 77 | 53.84% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 2025-02-21 | 8.65 | 14.00 | 14.90 | 0.00 | - | 2 | 9 | 53.59% |
| NVDA250321C01880000 | 2024-04-25 10:51AM EDT | 2025-03-21 | 11.65 | 16.35 | 17.10 | 0.00 | - | 1 | 19 | 52.89% |
| NVDA250620C01880000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 16.75 | 26.60 | 27.35 | 0.00 | - | 2 | 8 | 52.36% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 2025-12-19 | 52.76 | 50.30 | 51.20 | 0.00 | - | 2 | 16 | 52.08% |
| NVDA260116C01880000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 48.85 | 53.30 | 54.35 | 0.00 | - | 1 | 19 | 51.84% |
| NVDA260618C01880000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 49.22 | 73.75 | 75.15 | 0.00 | - | 8 | 9 | 51.72% |
| NVDA261218C01880000 | 2024-04-26 1:52PM EDT | 2026-12-18 | 101.50 | 97.50 | 100.45 | 0.00 | - | 1 | 47 | 51.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 2024-05-17 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 167.35% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 90.06% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 34.24% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 29.24% |
© 2024 Yahoo. All rights reserved.