NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
| NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 775.80 | 781.35 | 0.00 | - | 3 | 44 | 0.00% |
| NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA250117C00110000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 800.17 | 816.85 | 823.10 | 0.00 | - | 3 | 628 | 146.68% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 719.31 | 819.10 | 827.15 | 0.00 | - | 1 | 100 | 126.91% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 2025-12-19 | 786.10 | 735.45 | 749.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 800.25 | 810.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00110000 | 2024-04-16 11:45AM EDT | 2026-12-18 | 778.90 | 822.00 | 838.80 | 0.00 | - | 4 | 13 | 96.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 225.39% |
| NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 151.56% |
| NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 137.21% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 104.88% |
| NVDA241220P00110000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 355 | 99.51% |
| NVDA250117P00110000 | 2024-05-17 10:17AM EDT | 2025-01-17 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 8 | 1,433 | 89.84% |
| NVDA250620P00110000 | 2024-05-15 2:51PM EDT | 2025-06-20 | 0.51 | 0.00 | 0.59 | 0.00 | - | 3 | 151 | 76.66% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 2025-12-19 | 0.46 | 0.40 | 1.09 | 0.00 | - | 6 | 65 | 70.68% |
| NVDA260116P00110000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 0.61 | 0.42 | 0.85 | 0.00 | - | 1 | 213 | 67.70% |
| NVDA260618P00110000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 1.11 | 0.35 | 1.24 | 0.00 | - | 10 | 27 | 62.23% |
| NVDA261218P00110000 | 2024-05-14 2:37PM EDT | 2026-12-18 | 1.02 | 0.65 | 1.59 | 0.00 | - | 2 | 186 | 58.46% |
© 2024 Yahoo. All rights reserved.