NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00075000 | 2024-04-29 10:37AM EDT | 2024-05-17 | 794.88 | 820.00 | 821.95 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA240621C00075000 | 2024-03-20 3:43PM EDT | 2024-06-21 | 826.42 | 685.10 | 690.75 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA240816C00075000 | 2024-04-29 10:37AM EDT | 2024-08-16 | 796.28 | 819.25 | 824.80 | 0.00 | - | - | 1 | 219.14% |
| NVDA240920C00075000 | 2024-02-16 10:55AM EDT | 2024-09-20 | 654.40 | 802.90 | 809.15 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241220C00075000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 805.20 | 818.60 | 831.20 | 0.00 | - | 18 | 17 | 146.83% |
| NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 2025-01-17 | 829.23 | 685.35 | 697.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250620C00075000 | 2024-03-20 3:35PM EDT | 2025-06-20 | 832.31 | 686.40 | 700.50 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA251219C00075000 | 2024-02-22 3:12PM EDT | 2025-12-19 | 709.08 | 868.00 | 886.00 | 0.00 | - | 2 | 6 | 258.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00075000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 511 | 462.50% |
| NVDA240621P00075000 | 2024-04-10 10:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,264 | 226.56% |
| NVDA240920P00075000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 194 | 135.55% |
| NVDA241220P00075000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 111.82% |
| NVDA250117P00075000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,386 | 87.50% |
| NVDA250620P00075000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 119 | 83.40% |
| NVDA251219P00075000 | 2024-04-09 2:16PM EDT | 2025-12-19 | 0.25 | 0.08 | 0.46 | 0.00 | - | 5 | 25 | 73.58% |
© 2024 Yahoo. All rights reserved.