NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01820000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 150.00% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 118.36% |
| NVDA240621C01820000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.41 | -0.03 | -9.09% | 1 | 137 | 72.97% |
| NVDA240719C01820000 | 2024-05-01 9:35AM EDT | 2024-07-19 | 0.55 | 0.66 | 0.84 | 0.00 | - | 10 | 52 | 63.16% |
| NVDA240816C01820000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 1.17 | 1.39 | 1.63 | 0.00 | - | 8 | 20 | 58.83% |
| NVDA240920C01820000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.15 | 3.35 | 3.90 | 0.00 | - | 1 | 9 | 57.67% |
| NVDA241018C01820000 | 2024-03-18 9:32AM EDT | 2024-10-18 | 22.80 | 4.95 | 5.55 | 0.00 | - | - | 1 | 55.87% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 7.00 | 7.50 | 0.00 | - | 1 | 2 | 54.72% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 9.20 | 11.65 | 0.00 | - | 1 | 27 | 54.00% |
| NVDA250117C01820000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 9.95 | 12.35 | 13.05 | 0.00 | - | 2 | 304 | 53.08% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 16.35 | 17.15 | 0.00 | - | 12 | 34 | 52.90% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 24.25 | 19.45 | 20.35 | 0.00 | - | 6 | 3 | 52.59% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 59.80 | 22.25 | 22.95 | 0.00 | - | 1 | 1 | 48.05% |
| NVDA251219C01820000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 45.30 | 56.80 | 57.75 | 0.00 | - | 10 | 18 | 51.82% |
| NVDA260116C01820000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 49.31 | 60.30 | 61.40 | 0.00 | - | 2 | 40 | 51.66% |
| NVDA260618C01820000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 80.90 | 82.70 | 83.95 | 0.00 | - | 2 | 2 | 51.66% |
| NVDA261218C01820000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 107.50 | 108.00 | 110.55 | 0.00 | - | 1 | 5 | 51.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 112.75% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 194.43% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 78.88% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 131.25% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 47.77% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 67.79% |
© 2024 Yahoo. All rights reserved.