NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00030000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 883.16 | 867.65 | 870.05 | 0.00 | - | 1 | 726 | 773.44% |
| NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 2024-06-21 | 878.30 | 857.00 | 859.80 | 0.00 | - | 2 | 375 | 0.00% |
| NVDA240719C00030000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 869.30 | 866.55 | 872.15 | 0.00 | - | 1 | 3 | 325.39% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 2024-08-16 | 864.19 | 823.35 | 836.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00030000 | 2024-02-29 11:58AM EDT | 2024-09-20 | 764.68 | 870.75 | 877.50 | 0.00 | - | 9 | 108 | 350.17% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 2024-12-20 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 2025-01-17 | 910.00 | 794.55 | 801.50 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250620C00030000 | 2024-05-09 9:42AM EDT | 2025-06-20 | 865.00 | 867.65 | 877.35 | 0.00 | - | 1 | 340 | 185.01% |
| NVDA260116C00030000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 770.08 | 866.95 | 880.50 | 0.00 | - | 1 | 2 | 160.14% |
| NVDA260618C00030000 | 2024-02-08 4:05PM EDT | 2026-06-18 | 672.16 | 842.00 | 862.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA261218C00030000 | 2024-04-15 3:32PM EDT | 2026-12-18 | 836.47 | 866.10 | 882.40 | 0.00 | - | 4 | 5 | 132.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 275.00% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 212.50% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 166.99% |
| NVDA250117P00030000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 4,107 | 112.50% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 2025-06-20 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 120.90% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 2025-12-19 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 101.95% |
| NVDA260116P00030000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 0.10 | 0.04 | 0.10 | 0.00 | - | 4 | 108 | 88.09% |
| NVDA260618P00030000 | 2024-04-30 12:03PM EDT | 2026-06-18 | 0.03 | 0.01 | 0.31 | 0.00 | - | 1 | 16 | 85.35% |
| NVDA261218P00030000 | 2024-04-29 3:52PM EDT | 2026-12-18 | 0.31 | 0.00 | 0.51 | 0.00 | - | 1 | 10 | 80.66% |
© 2024 Yahoo. All rights reserved.