NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 583 | 93.75% |
| NVDA240621C01420000 | 2024-05-09 10:28AM EDT | 2024-06-21 | 1.48 | 1.39 | 1.51 | -0.34 | -18.68% | 11 | 442 | 64.18% |
| NVDA240719C01420000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 3.40 | 3.00 | 3.15 | -0.70 | -17.07% | 3 | 99 | 56.16% |
| NVDA240816C01420000 | 2024-05-09 2:03PM EDT | 2024-08-16 | 5.60 | 5.55 | 5.80 | -1.20 | -17.65% | 2 | 121 | 53.16% |
| NVDA240920C01420000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 13.91 | 11.60 | 11.95 | 0.00 | - | 4 | 190 | 53.44% |
| NVDA241018C01420000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 18.61 | 15.35 | 15.80 | 0.00 | - | 4 | 93 | 52.05% |
| NVDA241115C01420000 | 2024-05-09 1:52PM EDT | 2024-11-15 | 20.78 | 20.35 | 20.85 | -2.07 | -9.06% | 5 | 44 | 51.77% |
| NVDA241220C01420000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 31.80 | 27.85 | 28.55 | 0.00 | - | 1 | 148 | 52.11% |
| NVDA250117C01420000 | 2024-05-06 2:44PM EDT | 2025-01-17 | 42.00 | 32.35 | 33.05 | 0.00 | - | 5 | 141 | 51.46% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 39.80 | 40.75 | 0.00 | - | 2 | 47 | 51.65% |
| NVDA250321C01420000 | 2024-05-01 1:58PM EDT | 2025-03-21 | 36.30 | 45.45 | 46.50 | 0.00 | - | 3 | 26 | 51.63% |
| NVDA250620C01420000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 67.00 | 64.35 | 65.30 | -6.15 | -8.41% | 3 | 32 | 51.76% |
| NVDA251219C01420000 | 2024-05-09 1:49PM EDT | 2025-12-19 | 102.75 | 101.40 | 102.60 | -1.28 | -1.23% | 4 | 18 | 52.30% |
| NVDA260116C01420000 | 2024-05-09 1:42PM EDT | 2026-01-16 | 107.67 | 106.05 | 107.35 | -4.33 | -3.87% | 8 | 24 | 52.19% |
| NVDA260618C01420000 | 2024-05-09 10:19AM EDT | 2026-06-18 | 134.76 | 134.45 | 136.00 | +10.01 | +8.02% | 2 | 179 | 52.50% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 164.70 | 167.55 | 0.00 | - | 2 | 98 | 52.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 495.39% |
| NVDA240621P01420000 | 2024-04-30 12:25PM EDT | 2024-06-21 | 546.04 | 523.45 | 538.45 | 0.00 | - | 2 | 0 | 81.38% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 577.70 | 530.40 | 534.25 | 0.00 | - | 2 | 0 | 51.33% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 530.15 | 535.15 | 0.00 | - | 2 | 1 | 46.42% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 531.35 | 536.25 | 0.00 | - | 860 | 0 | 42.35% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 532.35 | 537.30 | 0.00 | - | 108 | 0 | 40.30% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 65.18% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 38.37% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 2025-01-17 | 551.58 | 537.75 | 543.80 | 0.00 | - | 2 | 13 | 38.57% |
| NVDA250321P01420000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 526.95 | 540.90 | 554.00 | 0.00 | - | 2 | 22 | 40.67% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 48.11% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 41.66% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 37.42% |
| NVDA261218P01420000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 585.00 | 576.00 | 596.00 | +7.54 | +1.31% | 21 | 3 | 33.62% |
© 2024 Yahoo. All rights reserved.