NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 486 | 89.06% |
| NVDA240621C01480000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 1.31 | 0.96 | 1.08 | -0.42 | -24.28% | 1 | 441 | 64.83% |
| NVDA240719C01480000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 3.27 | 2.16 | 2.34 | 0.00 | - | 6 | 566 | 56.73% |
| NVDA240816C01480000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 5.65 | 4.15 | 4.45 | 0.00 | - | 2 | 360 | 53.60% |
| NVDA240920C01480000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 11.60 | 8.85 | 9.75 | 0.00 | - | 5 | 687 | 53.66% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 12.30 | 12.80 | 0.00 | - | 7 | 42 | 52.23% |
| NVDA241115C01480000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 19.40 | 16.65 | 17.15 | 0.00 | - | 10 | 385 | 51.88% |
| NVDA241220C01480000 | 2024-05-07 12:26PM EDT | 2024-12-20 | 29.48 | 23.35 | 23.90 | 0.00 | - | 1 | 55 | 52.14% |
| NVDA250117C01480000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 28.50 | 27.20 | 27.85 | -2.30 | -7.47% | 1 | 1,895 | 51.38% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 34.00 | 34.80 | 0.00 | - | 2 | 24 | 51.54% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 39.20 | 40.10 | 0.00 | - | 2 | 2 | 51.50% |
| NVDA250620C01480000 | 2024-05-08 10:59AM EDT | 2025-06-20 | 63.88 | 56.80 | 57.85 | 0.00 | - | 8 | 571 | 51.61% |
| NVDA251219C01480000 | 2024-05-09 1:24PM EDT | 2025-12-19 | 93.50 | 92.15 | 93.45 | -11.70 | -11.12% | 2 | 56 | 52.09% |
| NVDA260116C01480000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 98.50 | 96.65 | 98.00 | -6.25 | -5.97% | 22 | 605 | 51.97% |
| NVDA260618C01480000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 139.70 | 124.35 | 125.90 | 0.00 | - | 1 | 46 | 52.28% |
| NVDA261218C01480000 | 2024-05-09 2:01PM EDT | 2026-12-18 | 155.50 | 154.15 | 157.15 | -6.50 | -4.01% | 6 | 617 | 52.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 220.30% |
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 588.50 | 594.50 | 0.00 | - | 315 | 0 | 71.22% |
| NVDA240719P01480000 | 2024-05-07 9:43AM EDT | 2024-07-19 | 570.16 | 588.90 | 595.35 | 0.00 | - | 2 | 0 | 58.89% |
| NVDA240816P01480000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 602.38 | 583.90 | 594.45 | 0.00 | - | 2 | 4 | 47.14% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 592.10 | 590.35 | 594.95 | -20.22 | -3.30% | 2 | 0 | 42.05% |
| NVDA241018P01480000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 590.75 | 590.55 | 595.70 | -60.87 | -9.34% | 2 | 0 | 39.97% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 591.40 | 598.10 | 0.00 | - | 2 | 0 | 40.78% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 45.96% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 593.85 | 599.40 | 0.00 | - | 3 | 0 | 36.84% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 584.30 | 595.20 | 607.50 | 0.00 | - | 2 | 1 | 40.99% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 40.89% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 58.35% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 34.15% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 608.00 | 626.00 | 0.00 | - | 17 | 52 | 35.02% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 39.55% |
| NVDA261218P01480000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 614.98 | 626.00 | 646.00 | 0.00 | - | 40 | 195 | 32.99% |
© 2024 Yahoo. All rights reserved.