NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00180000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 720.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,498 | 0.00% |
| NVDA240719C00180000 | 2024-05-15 10:12AM EDT | 2024-07-19 | 753.96 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240920C00180000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 648.74 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 744.40 | 756.95 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00180000 | 2024-05-14 9:43AM EDT | 2024-12-20 | 727.42 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| NVDA250117C00180000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 738.00 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 0.00% |
| NVDA250620C00180000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 730.23 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260116C00180000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 655.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218C00180000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 739.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00180000 | 2024-04-29 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,900 | 50.00% |
| NVDA240816P00180000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 50.00% |
| NVDA240920P00180000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 50.00% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| NVDA241220P00180000 | 2024-05-16 3:13PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| NVDA250117P00180000 | 2024-05-15 3:25PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 7,874 | 50.00% |
| NVDA250620P00180000 | 2024-05-20 12:31PM EDT | 2025-06-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 25.00% |
| NVDA251219P00180000 | 2024-05-13 3:16PM EDT | 2025-12-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 25.00% |
| NVDA260116P00180000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 25.00% |
| NVDA260618P00180000 | 2024-05-15 1:00PM EDT | 2026-06-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| NVDA261218P00180000 | 2024-05-16 3:42PM EDT | 2026-12-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 25.00% |
© 2024 Yahoo. All rights reserved.