NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 140.63% |
| NVDA240517C01750000 | 2024-05-02 10:21AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 415 | 103.13% |
| NVDA240524C01750000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.18 | -0.05 | -26.32% | 9 | 54 | 100.10% |
| NVDA240531C01750000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.25 | 0.00 | - | 80 | 1,229 | 88.38% |
| NVDA240621C01750000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.52 | +0.10 | +29.41% | 4 | 506 | 72.00% |
| NVDA240719C01750000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.03 | 0.88 | 1.04 | +0.28 | +37.33% | 1 | 376 | 62.02% |
| NVDA240816C01750000 | 2024-05-03 11:06AM EDT | 2024-08-16 | 1.83 | 1.79 | 1.99 | -0.32 | -14.88% | 6 | 429 | 57.90% |
| NVDA240920C01750000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.55 | -0.20 | -4.26% | 2 | 336 | 56.96% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 6.75 | 5.85 | 6.40 | 0.00 | - | 6 | 49 | 54.96% |
| NVDA241115C01750000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 8.80 | 8.50 | 9.05 | 0.00 | - | 1 | 54 | 54.38% |
| NVDA241220C01750000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 12.50 | 12.45 | 13.00 | +2.80 | +28.87% | 4 | 150 | 54.01% |
| NVDA250117C01750000 | 2024-05-01 9:57AM EDT | 2025-01-17 | 12.40 | 14.60 | 15.45 | 0.00 | - | 4 | 159 | 52.88% |
| NVDA250221C01750000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 19.27 | 18.95 | 19.75 | 0.00 | - | 16 | 65 | 52.61% |
| NVDA250321C01750000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 22.70 | 22.50 | 23.35 | +3.01 | +15.29% | 31 | 1,452 | 52.39% |
| NVDA250620C01750000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 24.69 | 35.10 | 36.00 | 0.00 | - | 10 | 23 | 52.01% |
| NVDA251219C01750000 | 2024-05-03 1:45PM EDT | 2025-12-19 | 63.00 | 62.70 | 63.75 | +6.85 | +12.20% | 92 | 155 | 51.87% |
| NVDA260116C01750000 | 2024-05-03 11:48AM EDT | 2026-01-16 | 64.97 | 66.20 | 67.55 | +5.87 | +9.93% | 7 | 23 | 51.68% |
| NVDA260618C01750000 | 2024-05-02 2:02PM EDT | 2026-06-18 | 80.40 | 89.85 | 91.05 | 0.00 | - | 2 | 25 | 51.75% |
| NVDA261218C01750000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 117.35 | 116.05 | 118.45 | +33.35 | +39.70% | 1 | 20 | 51.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 304.18% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 117.00% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 189.52% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 161.88% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 64.94% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 69.98% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 65.06% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 50.88% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 36.47% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 33.47% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 31.42% |
© 2024 Yahoo. All rights reserved.