NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 50.00% |
| NVDA240621C01660000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 25.00% |
| NVDA240719C01660000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA240816C01660000 | 2024-05-09 11:44AM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| NVDA240920C01660000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NVDA241018C01660000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| NVDA241115C01660000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 50 | 76 | 12.50% |
| NVDA241220C01660000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA250117C01660000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 12.50% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 2025-02-21 | 24.57 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 26.65 | 27.70 | 0.00 | - | 8 | 43 | 52.34% |
| NVDA250620C01660000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 44.87 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| NVDA251219C01660000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NVDA260116C01660000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 79.44 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NVDA261218C01660000 | 2024-05-08 3:53PM EDT | 2026-12-18 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 230.66% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 106.64% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 188.14% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 86.53% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 60.54% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 52.46% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 81.56% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 767.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.