NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 835.75 | 846.15 | 848.85 | 0.00 | - | 5 | 6 | 653.13% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 2024-06-21 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240719C00040000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 867.85 | 846.15 | 849.65 | 0.00 | - | 1 | 5 | 283.59% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 2024-08-16 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 535.43% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 2025-06-20 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116C00040000 | 2023-11-22 11:05AM EDT | 2026-01-16 | 447.84 | 453.20 | 459.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618C00040000 | 2024-03-18 1:48PM EDT | 2026-06-18 | 850.99 | 800.45 | 813.80 | 0.00 | - | 20 | 24 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 278.13% |
| NVDA250117P00040000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,382 | 103.13% |
| NVDA250221P00040000 | 2024-05-01 1:52PM EDT | 2025-02-21 | 0.01 | 0.01 | 0.48 | 0.00 | - | 5 | 12 | 132.13% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 2025-06-20 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 230 | 107.81% |
| NVDA251219P00040000 | 2024-05-07 12:16PM EDT | 2025-12-19 | 0.30 | 0.01 | 0.30 | 0.00 | - | 2 | 13 | 88.09% |
| NVDA260116P00040000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 0.09 | 0.02 | 0.31 | 0.00 | - | 1 | 112 | 86.62% |
| NVDA260618P00040000 | 2024-04-15 10:14AM EDT | 2026-06-18 | 0.22 | 0.00 | 0.36 | 0.00 | - | 1 | 45 | 78.22% |
| NVDA261218P00040000 | 2024-04-05 11:41AM EDT | 2026-12-18 | 0.25 | 0.00 | 0.66 | 0.00 | - | 44 | 65 | 75.05% |
© 2024 Yahoo. All rights reserved.