NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621C01540000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01540000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01540000 | 2024-05-09 9:48AM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01540000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA241018C01540000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01540000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01540000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01540000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01540000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 84.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260116C01540000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 91.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 531.27% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 163.56% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 75.74% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 93.93% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 42.61% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 42.96% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 41.70% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 36.05% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 34.61% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 33.52% |
© 2024 Yahoo. All rights reserved.