NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 195 | 115.63% |
| NVDA240621C01890000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 0.29 | 0.19 | 0.33 | 0.00 | - | 1 | 33 | 74.32% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.74 | 0.50 | 0.67 | 0.00 | - | 1 | 36 | 64.16% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 1.44 | 1.09 | 1.32 | 0.00 | - | 1 | 17 | 59.64% |
| NVDA240920C01890000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 3.20 | 2.77 | 3.25 | 0.00 | - | 1 | 25 | 58.39% |
| NVDA241018C01890000 | 2024-05-02 11:30AM EDT | 2024-10-18 | 4.25 | 4.15 | 4.45 | +0.75 | +21.43% | 2 | 34 | 56.27% |
| NVDA241115C01890000 | 2024-05-01 11:56AM EDT | 2024-11-15 | 4.35 | 5.70 | 6.50 | 0.00 | - | 1 | 23 | 55.19% |
| NVDA241220C01890000 | 2024-05-02 1:46PM EDT | 2024-12-20 | 7.45 | 7.65 | 10.00 | 0.00 | - | 3 | 40 | 54.31% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 6.30 | 9.60 | 11.75 | 0.00 | - | 1 | 59 | 53.19% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 2025-02-21 | 15.21 | 13.65 | 15.80 | 0.00 | - | 22 | 15 | 53.32% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 2025-03-21 | 11.21 | 16.75 | 17.70 | 0.00 | - | 1 | 12 | 52.72% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 2025-06-20 | 31.82 | 27.20 | 28.05 | 0.00 | - | 2 | 9 | 52.09% |
| NVDA251219C01890000 | 2024-04-30 2:15PM EDT | 2025-12-19 | 50.10 | 51.35 | 52.65 | 0.00 | - | 8 | 4 | 51.80% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 2026-01-16 | 40.00 | 54.85 | 56.05 | 0.00 | - | 1 | 18 | 51.65% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 49.20 | 76.30 | 77.40 | 0.00 | - | 2 | 36 | 51.58% |
| NVDA261218C01890000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 97.00 | 100.45 | 103.10 | +3.57 | +3.82% | 2 | 36 | 51.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 992.00 | 1,012.00 | 0.00 | - | - | 0 | 34.74% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 53.59% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 994.00 | 1,014.00 | 0.00 | - | - | 0 | 31.57% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 2026-12-18 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 35.00% |
© 2024 Yahoo. All rights reserved.