NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1930.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01930000 | 2024-04-29 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| NVDA240621C01930000 | 2024-04-29 1:08PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719C01930000 | 2024-04-29 3:07PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01930000 | 2024-04-29 11:05AM EDT | 2024-08-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240920C01930000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01930000 | 2024-04-19 9:53AM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01930000 | 2024-04-29 2:45PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220C01930000 | 2024-04-25 1:00PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01930000 | 2024-04-29 3:52PM EDT | 2025-01-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221C01930000 | 2024-04-24 10:02AM EDT | 2025-02-21 | 9.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321C01930000 | 2024-04-29 10:12AM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01930000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01930000 | 2024-04-16 2:12PM EDT | 2025-12-19 | 48.27 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| NVDA260116C01930000 | 2024-04-29 11:13AM EDT | 2026-01-16 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618C01930000 | 2024-04-22 11:14AM EDT | 2026-06-18 | 46.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA261218C01930000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 96.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 153.88% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 84.59% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 64.42% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 55.33% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 51.89% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 2026-12-18 | 1,060.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.