NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 119.14% |
| NVDA240621C01830000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 0.45 | 0.25 | 0.51 | 0.00 | - | 2 | 197 | 74.29% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 0.48 | 0.63 | 0.81 | 0.00 | - | 3 | 36 | 63.27% |
| NVDA240816C01830000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 1.13 | 1.34 | 1.58 | 0.00 | - | 4 | 9 | 58.95% |
| NVDA240920C01830000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 3.65 | 3.25 | 3.80 | 0.00 | - | 1 | 30 | 57.76% |
| NVDA241018C01830000 | 2024-05-02 3:08PM EDT | 2024-10-18 | 4.05 | 4.70 | 5.40 | 0.00 | - | 40 | 53 | 55.84% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 8.55 | 6.85 | 7.45 | 0.00 | - | 7 | 8 | 54.90% |
| NVDA241220C01830000 | 2024-04-16 12:50PM EDT | 2024-12-20 | 11.35 | 8.95 | 11.40 | 0.00 | - | 1 | 10 | 54.04% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 16.07 | 11.85 | 13.35 | 0.00 | - | 2 | 5 | 53.29% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 2025-02-21 | 16.00 | 15.75 | 16.85 | +1.00 | +6.67% | 1 | 1 | 52.86% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 21.94 | 18.95 | 19.95 | 0.00 | - | 4 | 2 | 52.59% |
| NVDA250620C01830000 | 2024-05-02 10:21AM EDT | 2025-06-20 | 23.85 | 30.20 | 31.15 | 0.00 | - | 1 | 2 | 52.02% |
| NVDA251219C01830000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 56.71 | 56.00 | 57.10 | 0.00 | - | 2 | 7 | 51.84% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 81.75 | 83.00 | 0.00 | - | 7 | 14 | 51.65% |
| NVDA261218C01830000 | 2024-04-17 12:38PM EDT | 2026-12-18 | 95.67 | 106.30 | 109.35 | 0.00 | - | 2 | 19 | 51.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 956.36 | 937.35 | 944.65 | 0.00 | - | 10 | 0 | 179.91% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 113.39% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 195.08% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 59.28% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 94.98% |
© 2024 Yahoo. All rights reserved.