NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:1480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 487 | 96.88% |
| NVDA240621C01480000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 1.31 | 0.95 | 1.09 | 0.00 | - | 1 | 440 | 64.39% |
| NVDA240719C01480000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 2.85 | 2.31 | 2.48 | -0.42 | -12.84% | 1 | 566 | 56.67% |
| NVDA240816C01480000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 4.80 | 4.40 | 4.70 | -0.85 | -15.04% | 5 | 360 | 53.47% |
| NVDA240920C01480000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 11.60 | 9.75 | 10.00 | 0.00 | - | 5 | 687 | 53.65% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 13.15 | 13.40 | 0.00 | - | 7 | 42 | 52.21% |
| NVDA241115C01480000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 19.40 | 17.60 | 18.10 | 0.00 | - | 10 | 385 | 51.88% |
| NVDA241220C01480000 | 2024-05-07 12:26PM EDT | 2024-12-20 | 29.48 | 24.70 | 25.05 | 0.00 | - | 1 | 55 | 52.17% |
| NVDA250117C01480000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 28.50 | 28.60 | 29.30 | 0.00 | - | 1 | 1,896 | 51.43% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 35.80 | 36.70 | 0.00 | - | 2 | 24 | 51.67% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 41.60 | 42.20 | 0.00 | - | 2 | 2 | 51.73% |
| NVDA250620C01480000 | 2024-05-08 10:59AM EDT | 2025-06-20 | 63.88 | 59.40 | 60.15 | 0.00 | - | 8 | 571 | 51.71% |
| NVDA251219C01480000 | 2024-05-09 1:24PM EDT | 2025-12-19 | 93.50 | 96.00 | 97.30 | 0.00 | - | 2 | 56 | 52.33% |
| NVDA260116C01480000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 98.50 | 100.80 | 101.85 | 0.00 | - | 22 | 594 | 52.22% |
| NVDA260618C01480000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 139.70 | 129.10 | 130.65 | 0.00 | - | 1 | 46 | 52.56% |
| NVDA261218C01480000 | 2024-05-10 10:20AM EDT | 2026-12-18 | 160.00 | 159.50 | 162.45 | +4.50 | +2.89% | 2 | 618 | 52.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 264.70% |
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 578.70 | 584.25 | 0.00 | - | 315 | 0 | 63.11% |
| NVDA240719P01480000 | 2024-05-07 9:43AM EDT | 2024-07-19 | 570.16 | 579.10 | 583.55 | 0.00 | - | 2 | 0 | 41.26% |
| NVDA240816P01480000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 602.38 | 579.35 | 583.55 | 0.00 | - | 2 | 0 | 35.16% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 592.10 | 580.10 | 584.60 | 0.00 | - | 2 | 0 | 37.54% |
| NVDA241018P01480000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 590.75 | 580.30 | 584.70 | 0.00 | - | 2 | 1 | 34.54% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 581.50 | 585.75 | 0.00 | - | 2 | 0 | 34.72% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 51.46% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 584.15 | 589.00 | 0.00 | - | 3 | 0 | 34.89% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 584.30 | 584.70 | 592.10 | 0.00 | - | 2 | 1 | 35.71% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 45.12% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 60.32% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 36.65% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 601.35 | 614.20 | 0.00 | - | 17 | 52 | 33.63% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 41.07% |
| NVDA261218P01480000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 614.98 | 620.20 | 634.85 | 0.00 | - | 40 | 195 | 32.07% |
© 2024 Yahoo. All rights reserved.