NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:1410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-05-09 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 402 | 87.50% |
| NVDA240621C01410000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 1.73 | 1.50 | 1.66 | +0.16 | +10.19% | 1 | 392 | 62.56% |
| NVDA240719C01410000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 3.90 | 3.35 | 3.60 | +0.45 | +13.04% | 1 | 404 | 55.26% |
| NVDA240816C01410000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 9.15 | 6.20 | 6.45 | 0.00 | - | 2 | 198 | 52.39% |
| NVDA240920C01410000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 14.40 | 12.95 | 13.20 | 0.00 | - | 12 | 179 | 52.95% |
| NVDA241115C01410000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 27.48 | 22.40 | 22.95 | 0.00 | - | 1 | 94 | 51.47% |
| NVDA241220C01410000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 30.96 | 30.40 | 31.10 | 0.00 | - | 1 | 145 | 51.85% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 43.20 | 44.00 | 0.00 | - | 2 | 12 | 51.50% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 49.30 | 50.15 | 0.00 | - | 1 | 18 | 51.55% |
| NVDA250620C01410000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 74.65 | 69.10 | 70.10 | 0.00 | - | 2 | 44 | 51.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 329.61% |
| NVDA240621P01410000 | 2024-05-09 10:43AM EDT | 2024-06-21 | 520.65 | 507.65 | 513.60 | 0.00 | - | 2 | 0 | 68.85% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 580.42 | 508.95 | 512.70 | 0.00 | - | 2 | 0 | 50.50% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 568.66 | 509.60 | 512.85 | 0.00 | - | 230 | 0 | 43.28% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 508.85 | 512.35 | 0.00 | - | 2 | 0 | 35.78% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 513.55 | 517.80 | 0.00 | - | 2 | 1 | 38.79% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 54.25% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 522.77 | 517.55 | 529.85 | 0.00 | - | 2 | 2 | 39.92% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 46.49% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 43.96% |
© 2024 Yahoo. All rights reserved.