NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1940.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-04-29 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 7,799 | 50.00% |
| NVDA240621C01940000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 665 | 6,437 | 50.00% |
| NVDA240719C01940000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 238 | 2,402 | 25.00% |
| NVDA240816C01940000 | 2024-04-29 3:57PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 113 | 2,094 | 25.00% |
| NVDA240920C01940000 | 2024-04-29 3:35PM EDT | 2024-09-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 23 | 969 | 25.00% |
| NVDA241018C01940000 | 2024-04-29 3:44PM EDT | 2024-10-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 147 | 627 | 25.00% |
| NVDA241115C01940000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 316 | 25.00% |
| NVDA241220C01940000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 656 | 12.50% |
| NVDA250117C01940000 | 2024-04-29 3:57PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 120 | 2,672 | 12.50% |
| NVDA250221C01940000 | 2024-04-29 10:00AM EDT | 2025-02-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 12.50% |
| NVDA250321C01940000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 100 | 673 | 12.50% |
| NVDA250620C01940000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 22 | 583 | 12.50% |
| NVDA251219C01940000 | 2024-04-26 2:27PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 12.50% |
| NVDA260116C01940000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 50.85 | 0.00 | 0.00 | 0.00 | - | 20 | 643 | 12.50% |
| NVDA260618C01940000 | 2024-04-29 10:37AM EDT | 2026-06-18 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| NVDA261218C01940000 | 2024-04-29 3:07PM EDT | 2026-12-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 102 | 1,369 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 158.28% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 191.54% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 68.24% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 61.82% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.