NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:1730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 139.45% |
| NVDA240621C01730000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 0.29 | 0.24 | 0.37 | 0.00 | - | 1 | 163 | 70.70% |
| NVDA240719C01730000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 0.97 | 0.72 | 0.90 | 0.00 | - | 10 | 20 | 61.22% |
| NVDA240816C01730000 | 2024-05-09 1:23PM EDT | 2024-08-16 | 1.85 | 1.68 | 1.91 | +0.29 | +18.59% | 1 | 90 | 57.40% |
| NVDA240920C01730000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 4.90 | 4.10 | 4.50 | 0.00 | - | 2 | 22 | 56.30% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 5.95 | 6.35 | 0.00 | - | 8 | 14 | 54.46% |
| NVDA241115C01730000 | 2024-05-06 12:46PM EDT | 2024-11-15 | 11.03 | 8.35 | 8.75 | 0.00 | - | 1 | 5 | 53.49% |
| NVDA241220C01730000 | 2024-04-30 12:32PM EDT | 2024-12-20 | 13.02 | 12.55 | 13.10 | 0.00 | - | 1 | 27 | 53.41% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 15.10 | 15.65 | 0.00 | - | 1 | 13 | 52.42% |
| NVDA250221C01730000 | 2024-05-07 10:54AM EDT | 2025-02-21 | 21.66 | 19.85 | 20.50 | 0.00 | - | 2 | 23 | 52.37% |
| NVDA250321C01730000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 28.60 | 23.60 | 24.25 | 0.00 | - | 12 | 46 | 52.18% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 34.65 | 35.45 | 0.00 | - | 2 | 4 | 50.99% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 51.01 | 66.60 | 67.70 | 0.00 | - | 1 | 71 | 52.13% |
| NVDA260116C01730000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 73.90 | 70.60 | 71.85 | 0.00 | - | 3 | 18 | 52.02% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 95.65 | 97.00 | 0.00 | - | 2 | 14 | 52.22% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 91.50 | 123.50 | 126.15 | 0.00 | - | 1 | 8 | 52.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 243.15% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 128.74% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 100.24% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 95.85% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 81.58% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 75.71% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 70.20% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 63.27% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 59.46% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 55.10% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 58.58% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 36.18% |
© 2024 Yahoo. All rights reserved.