NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:1690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 341 | 117.19% |
| NVDA240621C01690000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 0.46 | 0.31 | 0.50 | 0.00 | - | 3 | 99 | 69.14% |
| NVDA240719C01690000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.36 | 0.91 | 1.13 | 0.00 | - | 2 | 54 | 59.89% |
| NVDA240816C01690000 | 2024-05-09 2:48PM EDT | 2024-08-16 | 1.99 | 1.96 | 2.25 | 0.00 | - | 1 | 26 | 55.90% |
| NVDA240920C01690000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 4.90 | 4.80 | 5.35 | 0.00 | - | 3 | 29 | 55.23% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 6.70 | 7.40 | 0.00 | - | 21 | 39 | 53.31% |
| NVDA241115C01690000 | 2024-05-09 10:14AM EDT | 2024-11-15 | 9.34 | 9.50 | 10.20 | 0.00 | - | 9 | 20 | 52.57% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 14.05 | 15.10 | 0.00 | - | 2 | 36 | 52.56% |
| NVDA250117C01690000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 18.20 | 17.05 | 17.65 | 0.00 | - | 26 | 56 | 51.61% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 22.25 | 23.10 | 0.00 | - | 1 | 4 | 51.68% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 2025-03-21 | 25.35 | 26.00 | 26.95 | 0.00 | - | 1 | 29 | 51.38% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 40.50 | 41.35 | 0.00 | - | 2 | 6 | 51.29% |
| NVDA251219C01690000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 72.85 | 71.30 | 72.45 | 0.00 | - | 4 | 18 | 51.51% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 70.85 | 72.00 | 0.00 | - | - | 1 | 50.21% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 101.25 | 102.70 | 0.00 | - | 22 | 13 | 51.65% |
| NVDA261218C01690000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 123.95 | 129.45 | 132.45 | 0.00 | - | 3 | 13 | 51.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 415.96% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 147.08% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 110.57% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 66.38% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 67.65% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 781.25 | 789.20 | 0.00 | - | 6 | 0 | 45.56% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 58.35% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 779.60 | 794.50 | 0.00 | - | 2 | 0 | 45.02% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 780.00 | 793.95 | 0.00 | - | - | 0 | 42.57% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 782.00 | 796.00 | 0.00 | - | - | 0 | 38.85% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 784.00 | 804.00 | 0.00 | - | 2 | 0 | 35.98% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 40.99% |
© 2024 Yahoo. All rights reserved.