NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01890000 | 2024-04-29 12:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 50.00% |
| NVDA240621C01890000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NVDA240920C01890000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| NVDA241018C01890000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| NVDA241115C01890000 | 2024-04-26 10:47AM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| NVDA241220C01890000 | 2024-04-19 9:34AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 2025-02-21 | 15.21 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 12.50% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 2025-03-21 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 2025-06-20 | 31.82 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NVDA251219C01890000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 51.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| NVDA261218C01890000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 93.43 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 51.04% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 2026-12-18 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 31.94% |
© 2024 Yahoo. All rights reserved.