NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:1740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 547 | 118.75% |
| NVDA240621C01740000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 0.41 | 0.17 | 0.30 | 0.00 | - | 1 | 73 | 69.14% |
| NVDA240719C01740000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.77 | 0.00 | - | 2 | 45 | 60.49% |
| NVDA240816C01740000 | 2024-05-10 11:36AM EDT | 2024-08-16 | 1.61 | 1.43 | 1.62 | -0.39 | -19.50% | 1 | 56 | 56.34% |
| NVDA240920C01740000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 5.60 | 3.70 | 4.00 | 0.00 | - | 50 | 18 | 55.46% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 5.25 | 5.80 | 0.00 | - | 1 | 13 | 53.60% |
| NVDA241115C01740000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 10.75 | 7.70 | 8.00 | 0.00 | - | 1 | 15 | 52.76% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 12.50 | 11.85 | 12.10 | 0.00 | - | 2 | 41 | 52.77% |
| NVDA250117C01740000 | 2024-05-07 10:55AM EDT | 2025-01-17 | 16.45 | 14.05 | 14.60 | 0.00 | - | 11 | 28 | 51.73% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 18.70 | 19.20 | 0.00 | - | 2 | 13 | 51.71% |
| NVDA250321C01740000 | 2024-05-07 3:23PM EDT | 2025-03-21 | 25.05 | 22.40 | 22.80 | 0.00 | - | 1 | 53 | 51.55% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 35.35 | 35.90 | 0.00 | - | 12 | 19 | 51.33% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 64.40 | 65.40 | 0.00 | - | 7 | 68 | 51.59% |
| NVDA260116C01740000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 72.91 | 68.35 | 69.35 | 0.00 | - | 3 | 52 | 51.46% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 93.10 | 94.30 | 0.00 | - | 6 | 10 | 51.71% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 120.90 | 123.20 | 0.00 | - | 2 | 11 | 51.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 594.37% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 133.49% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 103.94% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 169.01% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 75.76% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 77.63% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 30.81% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 67.98% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 54.74% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 39.95% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 37.03% |
| NVDA261218P01740000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 846.43 | 847.15 | 865.10 | 0.00 | - | 5 | 80 | 30.09% |
© 2024 Yahoo. All rights reserved.