NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 617.29 | 613.65 | 621.65 | +59.79 | +10.72% | 6 | 11 | 335.55% |
| NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 2024-05-17 | 636.84 | 611.90 | 623.75 | 0.00 | - | 2 | 7 | 203.81% |
| NVDA240531C00260000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 505.81 | 611.50 | 624.95 | 0.00 | - | 3 | 1 | 170.12% |
| NVDA240621C00260000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 547.50 | 612.75 | 626.15 | 0.00 | - | 2 | 888 | 152.22% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 614.20 | 627.35 | 0.00 | - | 2 | 6 | 134.62% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 122.00% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 2024-12-20 | 606.78 | 621.20 | 634.35 | 0.00 | - | 1 | 41 | 99.79% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 602.22 | 623.95 | 635.85 | 0.00 | - | 2 | 711 | 98.61% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 79.52% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 640.85 | 650.95 | 0.00 | - | 2 | 165 | 82.28% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 647.60 | 659.15 | 0.00 | - | 2 | 39 | 77.89% |
| NVDA261218C00260000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 591.90 | 652.00 | 670.05 | 0.00 | - | 3 | 24 | 75.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 45 | 98 | 187.50% |
| NVDA240517P00260000 | 2024-04-22 10:42AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 100 | 333 | 150.00% |
| NVDA240524P00260000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 1 | 18 | 137.89% |
| NVDA240531P00260000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | -0.05 | -83.33% | 1 | 7 | 128.91% |
| NVDA240621P00260000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 4 | 4,756 | 106.06% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.07 | 0.27 | 0.00 | - | 30 | 59 | 91.41% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.36 | 0.00 | - | 20 | 78 | 81.54% |
| NVDA240920P00260000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 0.38 | 0.35 | 0.44 | 0.00 | - | 4 | 1,495 | 75.44% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.19 | 0.73 | 0.00 | - | 4 | 6 | 70.36% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.33 | 0.88 | 0.00 | - | 4 | 38 | 67.48% |
| NVDA241220P00260000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 0.91 | 0.53 | 1.17 | 0.00 | - | 3 | 150 | 65.01% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 1.00 | 0.72 | 1.35 | 0.00 | - | 1 | 1,304 | 63.11% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 2025-02-21 | 1.95 | 0.80 | 1.75 | 0.00 | - | 7 | 9 | 61.04% |
| NVDA250620P00260000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 3.30 | 2.45 | 3.10 | 0.00 | - | 2 | 361 | 58.12% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 4.95 | 5.35 | 0.00 | - | 1 | 665 | 54.16% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 6.55 | 5.20 | 5.80 | 0.00 | - | 6 | 324 | 53.62% |
| NVDA260618P00260000 | 2024-04-23 1:52PM EDT | 2026-06-18 | 7.70 | 7.05 | 7.45 | 0.00 | - | 1 | 225 | 50.84% |
| NVDA261218P00260000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 9.95 | 9.35 | 10.20 | -0.50 | -4.78% | 3 | 109 | 49.31% |
© 2024 Yahoo. All rights reserved.