NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01900000 | 2024-04-29 10:07AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621C01900000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 709 | 25.00% |
| NVDA240719C01900000 | 2024-04-29 3:22PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 446 | 25.00% |
| NVDA240816C01900000 | 2024-04-29 11:47AM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| NVDA240920C01900000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 25.00% |
| NVDA241018C01900000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 150 | 185 | 25.00% |
| NVDA241115C01900000 | 2024-04-29 11:13AM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220C01900000 | 2024-04-29 3:11PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250117C01900000 | 2024-04-29 2:12PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221C01900000 | 2024-04-26 1:08PM EDT | 2025-02-21 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01900000 | 2024-04-29 9:50AM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| NVDA250620C01900000 | 2024-04-26 3:51PM EDT | 2025-06-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| NVDA251219C01900000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NVDA260116C01900000 | 2024-04-29 10:02AM EDT | 2026-01-16 | 51.79 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| NVDA260618C01900000 | 2024-04-29 2:12PM EDT | 2026-06-18 | 73.79 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| NVDA261218C01900000 | 2024-04-29 12:38PM EDT | 2026-12-18 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 94.38% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 2024-07-19 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 77.23% |
| NVDA250117P01900000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 1,063.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 1,012.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.