NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 146.88% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 92 | 101 | 117.58% |
| NVDA240524C01810000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 17 | 408 | 98.83% |
| NVDA240621C01810000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 0.39 | 0.28 | 0.42 | 0.00 | - | 1 | 33 | 72.71% |
| NVDA240719C01810000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 0.64 | 0.69 | 0.87 | 0.00 | - | 1 | 24 | 63.04% |
| NVDA240816C01810000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 1.50 | 1.44 | 1.64 | +0.26 | +20.97% | 60 | 152 | 58.61% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 3.05 | 3.45 | 4.00 | 0.00 | - | 1 | 23 | 57.56% |
| NVDA241018C01810000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 4.30 | 5.00 | 5.65 | 0.00 | - | 1 | 295 | 55.67% |
| NVDA241115C01810000 | 2024-05-02 10:46AM EDT | 2024-11-15 | 7.55 | 7.25 | 7.80 | +1.90 | +33.63% | 1 | 8 | 54.78% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 2024-12-20 | 11.85 | 9.45 | 11.40 | 0.00 | - | 5 | 9 | 53.69% |
| NVDA250117C01810000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 9.75 | 11.60 | 14.10 | 0.00 | - | 2 | 39 | 52.92% |
| NVDA250221C01810000 | 2024-05-01 1:38PM EDT | 2025-02-21 | 13.01 | 16.55 | 17.55 | 0.00 | - | 2 | 30 | 52.83% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 2025-03-21 | 19.20 | 19.70 | 20.70 | 0.00 | - | 2 | 10 | 52.50% |
| NVDA250620C01810000 | 2024-04-15 12:28PM EDT | 2025-06-20 | 33.08 | 31.40 | 32.40 | 0.00 | - | - | 1 | 52.05% |
| NVDA251219C01810000 | 2024-05-03 10:15AM EDT | 2025-12-19 | 55.82 | 57.60 | 58.55 | +5.11 | +10.08% | 2 | 71 | 51.83% |
| NVDA260116C01810000 | 2024-05-02 10:55AM EDT | 2026-01-16 | 52.13 | 61.10 | 62.30 | 0.00 | - | 2 | 5 | 51.67% |
| NVDA260618C01810000 | 2024-04-29 11:35AM EDT | 2026-06-18 | 79.90 | 83.65 | 84.95 | 0.00 | - | 1 | 5 | 51.67% |
| NVDA261218C01810000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 75.97 | 109.15 | 111.60 | 0.00 | - | 8 | 18 | 51.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 112.10% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 129.69% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 90.88% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 143.33% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 67.01% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 82.66% |
© 2024 Yahoo. All rights reserved.