NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 741.20 | 826.70 | 830.55 | 0.00 | - | 3 | 3 | 825.88% |
| NVDA240621C00070000 | 2024-04-23 9:43AM EDT | 2024-06-21 | 741.60 | 826.65 | 831.45 | 0.00 | - | 249 | 563 | 280.27% |
| NVDA240920C00070000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 813.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 2025-01-17 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 0.00% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 2025-06-20 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116C00070000 | 2024-02-07 12:50PM EDT | 2026-01-16 | 629.18 | 804.10 | 824.00 | 0.00 | - | 4 | 27 | 0.00% |
| NVDA260618C00070000 | 2024-01-30 4:36PM EDT | 2026-06-18 | 566.85 | 722.00 | 742.00 | 0.00 | - | 19 | 4 | 0.00% |
| NVDA261218C00070000 | 2024-04-19 9:42AM EDT | 2026-12-18 | 776.23 | 831.25 | 847.25 | 0.00 | - | 10 | 27 | 107.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 518.75% |
| NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 229.69% |
| NVDA240816P00070000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 1 | 162.50% |
| NVDA240920P00070000 | 2023-11-22 12:38PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 137.89% |
| NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.43 | 0.00 | - | 12 | 83 | 119.63% |
| NVDA250117P00070000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,135 | 84.38% |
| NVDA250620P00070000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 0.17 | 0.01 | 0.49 | 0.00 | - | 1 | 448 | 90.33% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 74.46% |
| NVDA260116P00070000 | 2024-03-26 9:45AM EDT | 2026-01-16 | 0.32 | 0.00 | 0.71 | 0.00 | - | 1 | 227 | 76.22% |
| NVDA260618P00070000 | 2024-05-07 9:30AM EDT | 2026-06-18 | 0.36 | 0.18 | 0.56 | 0.00 | - | 1 | 8 | 68.56% |
| NVDA261218P00070000 | 2024-05-09 9:41AM EDT | 2026-12-18 | 0.60 | 0.07 | 0.60 | 0.00 | - | 40 | 45 | 60.94% |
© 2024 Yahoo. All rights reserved.