NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01440000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 246 | 50.00% |
| NVDA240621C01440000 | 2024-05-09 2:40PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 720 | 25.00% |
| NVDA240719C01440000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| NVDA240816C01440000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| NVDA240920C01440000 | 2024-05-06 12:19PM EDT | 2024-09-20 | 15.58 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 12.50% |
| NVDA241018C01440000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| NVDA241115C01440000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| NVDA241220C01440000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 12.50% |
| NVDA250117C01440000 | 2024-05-09 9:52AM EDT | 2025-01-17 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| NVDA250321C01440000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NVDA250620C01440000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| NVDA251219C01440000 | 2024-05-09 1:47PM EDT | 2025-12-19 | 99.85 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| NVDA260116C01440000 | 2024-05-09 10:50AM EDT | 2026-01-16 | 104.50 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| NVDA260618C01440000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 128.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| NVDA261218C01440000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 70 | 116 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 221.78% |
| NVDA240621P01440000 | 2024-05-09 10:42AM EDT | 2024-06-21 | 550.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01440000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 598.71 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 69.84% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 2024-12-20 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 37.76% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 622.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 42.73% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 2025-03-21 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 38.89% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 70.99% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 42.86% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 41.88% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 33.81% |
© 2024 Yahoo. All rights reserved.