NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 2024-05-17 | 866.58 | 889.70 | 892.90 | 0.00 | - | 4 | 3 | 2,047.07% |
| NVDA240621C00015000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 825.65 | 887.95 | 898.40 | 0.00 | - | 1 | 36 | 979.20% |
| NVDA240719C00015000 | 2024-02-27 3:15PM EDT | 2024-07-19 | 776.93 | 882.50 | 897.00 | 0.00 | - | - | 1 | 628.22% |
| NVDA240920C00015000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 804.58 | 889.00 | 900.85 | 0.00 | - | 1 | 24 | 612.99% |
| NVDA241220C00015000 | 2024-04-04 9:40AM EDT | 2024-12-20 | 886.87 | 869.55 | 877.65 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 868.59 | 886.20 | 900.95 | 0.00 | - | 2 | 13 | 412.74% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 2025-02-21 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA261218C00015000 | 2024-05-09 10:42AM EDT | 2026-12-18 | 880.91 | 888.35 | 904.40 | 0.00 | - | 1 | 2 | 252.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 337.50% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 262.50% |
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
| NVDA240920P00015000 | 2024-03-15 10:38AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 67 | 187.50% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 159.38% |
| NVDA241220P00015000 | 2024-04-17 11:16AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 153 | 146.88% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,637 | 137.50% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 140.63% |
| NVDA251219P00015000 | 2024-04-26 11:39AM EDT | 2025-12-19 | 0.14 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 128.42% |
| NVDA260116P00015000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 13 | 41 | 108.98% |
| NVDA260618P00015000 | 2024-05-09 1:32PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 102.73% |
| NVDA261218P00015000 | 2024-05-09 11:48AM EDT | 2026-12-18 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 91.89% |
© 2024 Yahoo. All rights reserved.