NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1910.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01910000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240621C01910000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01910000 | 2024-04-26 11:13AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240816C01910000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240920C01910000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01910000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 3.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241115C01910000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220C01910000 | 2024-04-15 1:36PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250117C01910000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 2025-02-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321C01910000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250620C01910000 | 2024-04-24 1:00PM EDT | 2025-06-20 | 17.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA251219C01910000 | 2024-04-17 11:34AM EDT | 2025-12-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260116C01910000 | 2024-04-22 11:17AM EDT | 2026-01-16 | 32.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 48.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218C01910000 | 2024-04-29 10:37AM EDT | 2026-12-18 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 94.91% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 77.65% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 54.42% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1,053.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 1,053.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.