NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:1490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,343 | 93.75% |
| NVDA240621C01490000 | 2024-05-09 12:10PM EDT | 2024-06-21 | 1.02 | 0.81 | 0.95 | 0.00 | - | 2 | 1,411 | 63.75% |
| NVDA240719C01490000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 2.20 | 2.05 | 2.22 | 0.00 | - | 13 | 1,691 | 56.15% |
| NVDA240816C01490000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 5.01 | 3.95 | 4.25 | 0.00 | - | 2 | 703 | 52.92% |
| NVDA240920C01490000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 10.95 | 9.00 | 9.35 | 0.00 | - | 1 | 596 | 53.20% |
| NVDA241115C01490000 | 2024-05-02 9:36AM EDT | 2024-11-15 | 15.30 | 16.55 | 16.85 | 0.00 | - | 1 | 280 | 51.37% |
| NVDA241220C01490000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 29.10 | 23.15 | 23.80 | 0.00 | - | 1 | 336 | 51.68% |
| NVDA250117C01490000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 28.24 | 27.35 | 27.90 | 0.00 | - | 4 | 99 | 51.05% |
| NVDA250221C01490000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 41.80 | 34.35 | 35.05 | 0.00 | - | 1 | 8 | 51.28% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 39.90 | 40.40 | 0.00 | - | 2 | 27 | 51.31% |
| NVDA250620C01490000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 57.00 | 57.65 | 58.25 | 0.00 | - | 1 | 4 | 51.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 270.34% |
| NVDA240621P01490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 569.60 | 589.80 | 595.80 | 0.00 | - | 197 | 0 | 60.21% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 598.05 | 590.65 | 595.70 | 0.00 | - | 2 | 0 | 50.02% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 590.85 | 595.10 | 0.00 | - | 20 | 0 | 49.83% |
| NVDA240920P01490000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 593.37 | 591.60 | 595.55 | 0.00 | - | 2 | 0 | 43.91% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 71.71% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 594.35 | 598.45 | 0.00 | - | 1 | 0 | 37.99% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 52.21% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 593.75 | 595.35 | 603.95 | 0.00 | - | 2 | 1 | 38.38% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 42.19% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 74.24% |
© 2024 Yahoo. All rights reserved.