NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| NVDA240621C01620000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01620000 | 2024-05-09 10:22AM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240816C01620000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01620000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01620000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01620000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01620000 | 2024-05-06 3:45PM EDT | 2025-02-21 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01620000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219C01620000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01620000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 80.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 112.48% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 77.93% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 70.19% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 56.29% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 85.27% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 47.74% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 43.61% |
| NVDA251219P01620000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 731.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 30.06% |
| NVDA261218P01620000 | 2024-05-09 10:18AM EDT | 2026-12-18 | 759.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.