NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:1670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 50.00% |
| NVDA240621C01670000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| NVDA240719C01670000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| NVDA240816C01670000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NVDA240920C01670000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NVDA241115C01670000 | 2024-05-07 12:41PM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| NVDA250117C01670000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 12.50% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| NVDA250620C01670000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 44.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NVDA251219C01670000 | 2024-05-07 10:42AM EDT | 2025-12-19 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 0.00 | 0.00 | 0.00 | - | 23 | 7 | 6.25% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 135.44% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 105.42% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 166.21% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 117.72% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 753.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 52.77% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 46.37% |
© 2024 Yahoo. All rights reserved.