NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01860000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 19 | 103.13% |
| NVDA240621C01860000 | 2024-05-03 12:19PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.36 | -0.01 | -3.85% | 1 | 20 | 73.68% |
| NVDA240719C01860000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 0.67 | 0.56 | 0.74 | +0.20 | +42.55% | 1 | 54 | 63.75% |
| NVDA240816C01860000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.31 | 1.21 | 1.44 | -0.46 | -25.99% | 1 | 7 | 59.30% |
| NVDA240920C01860000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 3.75 | 3.00 | 3.50 | 0.00 | - | 3 | 11 | 58.06% |
| NVDA241018C01860000 | 2024-05-03 10:06AM EDT | 2024-10-18 | 4.50 | 4.40 | 4.75 | +0.41 | +10.02% | 1 | 19 | 55.89% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 2024-11-15 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 51.95% |
| NVDA241220C01860000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 9.75 | 8.30 | 10.65 | -3.85 | -28.31% | 1 | 30 | 54.18% |
| NVDA250117C01860000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 9.40 | 10.30 | 12.65 | 0.00 | - | 2 | 24 | 53.13% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 2025-02-21 | 16.30 | 13.45 | 16.75 | 0.00 | - | 58 | 32 | 52.80% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 10.55 | 17.80 | 18.80 | 0.00 | - | 2 | 11 | 52.65% |
| NVDA250620C01860000 | 2024-05-03 1:11PM EDT | 2025-06-20 | 29.45 | 28.85 | 29.65 | +3.88 | +15.17% | 307 | 204 | 52.12% |
| NVDA251219C01860000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 53.45 | 53.50 | 54.80 | 0.00 | - | 1 | 29 | 51.80% |
| NVDA260116C01860000 | 2024-05-03 2:29PM EDT | 2026-01-16 | 58.75 | 57.10 | 58.20 | -5.75 | -8.91% | 10 | 7 | 51.64% |
| NVDA260618C01860000 | 2024-04-25 3:46PM EDT | 2026-06-18 | 61.85 | 78.95 | 80.20 | 0.00 | - | 66 | 73 | 51.62% |
| NVDA261218C01860000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 101.70 | 103.65 | 106.10 | 0.00 | - | 4 | 30 | 51.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 2024-07-19 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 91.72% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 2026-12-18 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 27.95% |
© 2024 Yahoo. All rights reserved.