NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 853.83 | 881.85 | 884.30 | 0.00 | - | 2 | 829 | 1,098.83% |
| NVDA240621C00020000 | 2024-05-07 12:41PM EDT | 2024-06-21 | 893.29 | 881.90 | 884.75 | +45.29 | +5.34% | 50 | 148 | 551.95% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 792.60 | 881.55 | 885.15 | 0.00 | - | 1 | 2 | 436.23% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 881.40 | 891.90 | 0.00 | - | 2 | 2,102 | 403.15% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 872.12 | 880.35 | 888.20 | 0.00 | - | 10 | 26 | 269.39% |
| NVDA250117C00020000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 872.72 | 883.40 | 888.45 | 0.00 | - | 10 | 37 | 283.33% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 779.05 | 880.90 | 892.65 | 0.00 | - | 1 | 23 | 190.75% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 880.80 | 893.35 | 0.00 | - | 1 | 39 | 173.51% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 880.00 | 895.50 | 0.00 | - | 4 | 1 | 161.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 300.00% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 50.00% |
| NVDA240920P00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,189 | 171.88% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 125.00% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 459 | 50.00% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 118.75% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 113.87% |
| NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.41 | 0.00 | - | 1 | 71 | 110.94% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 95.12% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 88.38% |
© 2024 Yahoo. All rights reserved.