NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 2024-05-17 | 761.17 | 846.75 | 850.45 | 0.00 | - | 6 | 60 | 938.87% |
| NVDA240621C00050000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 788.87 | 846.85 | 851.00 | 0.00 | - | 2 | 263 | 299.61% |
| NVDA240719C00050000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 849.55 | 846.80 | 851.65 | 0.00 | - | 1 | 1 | 263.18% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 2024-08-16 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 2024-09-20 | 855.15 | 779.20 | 784.45 | 0.00 | - | 4 | 267 | 0.00% |
| NVDA241220C00050000 | 2024-01-31 3:58PM EDT | 2024-12-20 | 572.71 | 770.65 | 779.50 | 0.00 | - | 17 | 36 | 0.00% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 2025-01-17 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 2025-06-20 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219C00050000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 800.50 | 849.70 | 861.20 | 0.00 | - | 4 | 22 | 142.43% |
| NVDA260116C00050000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 800.86 | 849.45 | 861.20 | 0.00 | - | 4 | 25 | 138.55% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 2026-06-18 | 730.00 | 849.60 | 862.20 | 0.00 | - | 1 | 4 | 126.51% |
| NVDA261218C00050000 | 2024-04-19 2:54PM EDT | 2026-12-18 | 732.00 | 848.65 | 864.65 | 0.00 | - | 1 | 1 | 116.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 248.44% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 333 | 158.98% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 139.45% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 129.30% |
| NVDA250117P00050000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,611 | 95.31% |
| NVDA250221P00050000 | 2024-05-09 11:07AM EDT | 2025-02-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 479 | 100.78% |
| NVDA250620P00050000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 17 | 3,441 | 87.11% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 2025-12-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 81.84% |
| NVDA260116P00050000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 108 | 82.81% |
| NVDA260618P00050000 | 2024-05-10 12:34PM EDT | 2026-06-18 | 0.15 | 0.10 | 0.34 | +0.05 | +50.00% | 2 | 234 | 73.93% |
| NVDA261218P00050000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 0.30 | 0.03 | 0.54 | 0.00 | - | 5 | 32 | 68.31% |
© 2024 Yahoo. All rights reserved.