NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01880000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 41 | 77 | 115.63% |
| NVDA240621C01880000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.34 | -0.10 | -27.78% | 3 | 43 | 74.61% |
| NVDA240719C01880000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 0.57 | 0.52 | 0.69 | -0.08 | -12.31% | 1 | 62 | 64.01% |
| NVDA240816C01880000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 1.09 | 1.13 | 1.36 | 0.00 | - | 1 | 12 | 59.53% |
| NVDA240920C01880000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 3.05 | 2.89 | 3.20 | +0.42 | +15.97% | 1 | 17 | 58.17% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 2024-10-18 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 56.57% |
| NVDA241115C01880000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 6.45 | 6.05 | 6.90 | 0.00 | - | 1 | 19 | 55.46% |
| NVDA241220C01880000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 9.45 | 8.90 | 10.20 | +1.73 | +22.41% | 1 | 33 | 54.84% |
| NVDA250117C01880000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 9.35 | 9.80 | 12.15 | 0.00 | - | 28 | 104 | 53.21% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 2025-02-21 | 8.65 | 12.85 | 16.10 | 0.00 | - | 2 | 9 | 52.86% |
| NVDA250321C01880000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 18.15 | 17.10 | 18.05 | +5.45 | +42.91% | 38 | 19 | 52.70% |
| NVDA250620C01880000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 28.75 | 27.70 | 28.70 | +12.00 | +71.64% | 1 | 8 | 52.12% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 2025-12-19 | 52.76 | 52.05 | 53.35 | 0.00 | - | 2 | 16 | 51.80% |
| NVDA260116C01880000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 48.85 | 55.60 | 56.75 | 0.00 | - | 1 | 19 | 51.65% |
| NVDA260618C01880000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 49.22 | 77.15 | 78.35 | 0.00 | - | 8 | 9 | 51.60% |
| NVDA261218C01880000 | 2024-04-26 1:52PM EDT | 2026-12-18 | 101.50 | 101.45 | 104.05 | 0.00 | - | 1 | 47 | 51.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 2024-05-17 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 271.08% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 138.75% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 92.97% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 47.97% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 37.18% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 34.83% |
© 2024 Yahoo. All rights reserved.