NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 2024-05-17 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621C00080000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 826.35 | 818.10 | 820.65 | 0.00 | - | 2 | 697 | 417.43% |
| NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 2025-01-17 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
| NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 2025-06-20 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 2025-12-19 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260116C00080000 | 2024-02-20 4:09PM EDT | 2026-01-16 | 620.00 | 839.10 | 846.95 | 0.00 | - | 2 | 10 | 174.22% |
| NVDA260618C00080000 | 2024-03-21 12:19PM EDT | 2026-06-18 | 851.45 | 684.55 | 701.05 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218C00080000 | 2024-03-21 12:19PM EDT | 2026-12-18 | 852.70 | 686.10 | 702.15 | 0.00 | - | 2 | 25 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 548.44% |
| NVDA240621P00080000 | 2024-04-02 11:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 431 | 219.53% |
| NVDA240920P00080000 | 2024-02-20 4:27PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.30 | 0.00 | - | 22 | 44 | 141.21% |
| NVDA241220P00080000 | 2024-03-18 3:28PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 107.03% |
| NVDA250117P00080000 | 2024-05-09 2:07PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,572 | 85.16% |
| NVDA250620P00080000 | 2024-04-25 12:02PM EDT | 2025-06-20 | 0.21 | 0.00 | 0.37 | 0.00 | - | 15 | 153 | 82.72% |
| NVDA251219P00080000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA260116P00080000 | 2024-05-06 3:14PM EDT | 2026-01-16 | 0.08 | 0.00 | 0.72 | 0.00 | - | 1 | 1,344 | 72.02% |
| NVDA260618P00080000 | 2024-03-04 4:52PM EDT | 2026-06-18 | 0.44 | 0.14 | 0.88 | 0.00 | - | 4 | 5 | 67.11% |
| NVDA261218P00080000 | 2024-05-06 12:44PM EDT | 2026-12-18 | 0.60 | 0.19 | 1.04 | 0.00 | - | 2 | 19 | 61.69% |
© 2024 Yahoo. All rights reserved.