NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 7,894 | 109.38% |
| NVDA240621C01940000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 444 | 6,584 | 75.00% |
| NVDA240719C01940000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.56 | +0.14 | +38.89% | 94 | 2,445 | 65.01% |
| NVDA240816C01940000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 1.07 | 0.92 | 1.03 | +0.27 | +33.75% | 77 | 1,967 | 59.81% |
| NVDA240920C01940000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.62 | 2.46 | 2.62 | +0.46 | +21.30% | 45 | 972 | 58.55% |
| NVDA241018C01940000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 3.75 | 3.60 | 3.90 | +0.45 | +13.64% | 96 | 887 | 56.57% |
| NVDA241115C01940000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 5.50 | 5.25 | 5.60 | +1.25 | +29.41% | 23 | 269 | 55.54% |
| NVDA241220C01940000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 8.25 | 7.75 | 8.25 | +1.30 | +18.71% | 32 | 680 | 54.71% |
| NVDA250117C01940000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 9.85 | 9.80 | 10.00 | +1.25 | +14.53% | 126 | 2,772 | 53.75% |
| NVDA250221C01940000 | 2024-05-03 3:52PM EDT | 2025-02-21 | 13.10 | 12.70 | 13.40 | +1.85 | +16.44% | 83 | 447 | 53.28% |
| NVDA250321C01940000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 15.65 | 15.45 | 16.10 | +2.05 | +15.07% | 82 | 764 | 52.97% |
| NVDA250620C01940000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 25.45 | 25.00 | 25.80 | +2.85 | +12.61% | 19 | 639 | 52.17% |
| NVDA251219C01940000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 49.15 | 48.20 | 49.15 | +5.75 | +13.25% | 5 | 200 | 51.82% |
| NVDA260116C01940000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 52.33 | 51.35 | 52.50 | +5.98 | +12.90% | 20 | 670 | 51.64% |
| NVDA260618C01940000 | 2024-05-03 1:45PM EDT | 2026-06-18 | 72.57 | 72.10 | 73.20 | +2.57 | +3.67% | 1 | 238 | 51.55% |
| NVDA261218C01940000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 98.00 | 95.75 | 98.45 | +12.50 | +14.62% | 66 | 1,327 | 51.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 249.49% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 202.33% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 79.68% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 1,044.80 | 1,059.80 | 0.00 | - | 10 | 0 | 51.45% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,042.00 | 1,062.00 | 0.00 | - | 2 | 0 | 42.70% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 1,072.00 | 1,092.00 | 0.00 | - | - | 0 | 47.91% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 63.46% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 29.15% |
© 2024 Yahoo. All rights reserved.