NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-05-10 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 277 | 90.63% |
| NVDA240621C01460000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 1.46 | 0.94 | 1.13 | 0.00 | - | 9 | 369 | 62.77% |
| NVDA240719C01460000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 2.84 | 2.27 | 2.53 | 0.00 | - | 3 | 83 | 55.20% |
| NVDA240816C01460000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 5.20 | 4.50 | 4.75 | 0.00 | - | 19 | 110 | 52.27% |
| NVDA240920C01460000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 10.37 | 10.00 | 10.30 | -0.63 | -5.73% | 1 | 206 | 52.68% |
| NVDA241018C01460000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 13.80 | 13.55 | 13.80 | 0.00 | - | 1 | 87 | 51.36% |
| NVDA241115C01460000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 17.00 | 18.15 | 18.65 | 0.00 | - | 1 | 180 | 51.12% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 25.40 | 26.00 | 0.00 | - | 3 | 24 | 51.53% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.70 | 29.75 | 30.35 | 0.00 | - | 1 | 435 | 50.92% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 37.00 | 37.75 | 0.00 | - | 1 | 29 | 51.13% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 42.70 | 43.55 | 0.00 | - | 3 | 26 | 51.20% |
| NVDA250620C01460000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 61.35 | 61.15 | 62.10 | 0.00 | - | 4 | 51 | 51.35% |
| NVDA251219C01460000 | 2024-05-09 1:45PM EDT | 2025-12-19 | 97.15 | 98.25 | 99.50 | 0.00 | - | 18 | 68 | 52.01% |
| NVDA260116C01460000 | 2024-05-09 1:40PM EDT | 2026-01-16 | 101.49 | 102.70 | 104.15 | 0.00 | - | 2 | 35 | 51.87% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 128.50 | 129.95 | 0.00 | - | 3 | 0 | 51.65% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 162.55 | 165.10 | 0.00 | - | 2 | 157 | 52.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 265.36% |
| NVDA240621P01460000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 552.15 | 558.10 | 568.70 | 0.00 | - | 25 | 0 | 69.95% |
| NVDA240719P01460000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 568.05 | 558.65 | 563.50 | 0.00 | - | 3 | 0 | 54.86% |
| NVDA240816P01460000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 542.15 | 559.10 | 568.80 | 0.00 | - | 3 | 0 | 57.62% |
| NVDA240920P01460000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 544.24 | 559.55 | 565.20 | 0.00 | - | 2 | 0 | 43.83% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 116.01% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 572.35 | 578.45 | 0.00 | - | 2 | 0 | 50.31% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 563.10 | 567.40 | 0.00 | - | 1 | 1 | 36.74% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 564.30 | 571.15 | 0.00 | - | 1 | 1 | 38.24% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 48.06% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 43.73% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 44.29% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 579.05 | 596.05 | 0.00 | - | 2 | 15 | 35.02% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 581.30 | 600.00 | 0.00 | - | 55 | 83 | 35.43% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 591.75 | 607.70 | 0.00 | - | 58 | 58 | 33.74% |
| NVDA261218P01460000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 598.01 | 601.30 | 620.00 | 0.00 | - | 40 | 104 | 33.04% |
© 2024 Yahoo. All rights reserved.