NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01920000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 425 | 50.00% |
| NVDA240621C01920000 | 2024-04-29 1:27PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| NVDA240719C01920000 | 2024-04-29 1:07PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| NVDA240816C01920000 | 2024-04-25 10:17AM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| NVDA240920C01920000 | 2024-04-29 3:03PM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| NVDA241018C01920000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| NVDA241220C01920000 | 2024-04-29 2:51PM EDT | 2024-12-20 | 8.64 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 12.50% |
| NVDA250117C01920000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 12.50% |
| NVDA250221C01920000 | 2024-04-29 3:01PM EDT | 2025-02-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| NVDA250321C01920000 | 2024-04-19 10:39AM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| NVDA250620C01920000 | 2024-04-23 2:43PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| NVDA251219C01920000 | 2024-04-26 2:31PM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 12.50% |
| NVDA260116C01920000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 32.13 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| NVDA260618C01920000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 46.97 | 0.00 | 0.00 | 0.00 | - | 37 | 24 | 12.50% |
| NVDA261218C01920000 | 2024-04-29 10:38AM EDT | 2026-12-18 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 78.07% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 31.55% |
© 2024 Yahoo. All rights reserved.