NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 242 | 103.13% |
| NVDA240621C01540000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.67 | 0.55 | 0.74 | 0.00 | - | 1 | 126 | 64.58% |
| NVDA240719C01540000 | 2024-05-10 12:25PM EDT | 2024-07-19 | 1.69 | 1.50 | 1.69 | -0.15 | -8.15% | 17 | 125 | 56.52% |
| NVDA240816C01540000 | 2024-05-10 12:01PM EDT | 2024-08-16 | 3.35 | 3.05 | 3.45 | -0.20 | -5.63% | 1 | 70 | 53.36% |
| NVDA240920C01540000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 8.80 | 7.10 | 7.60 | 0.00 | - | 33 | 92 | 53.16% |
| NVDA241018C01540000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 14.25 | 9.70 | 10.45 | 0.00 | - | 2 | 104 | 51.61% |
| NVDA241115C01540000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 14.34 | 14.00 | 14.35 | 0.00 | - | 1 | 419 | 51.48% |
| NVDA241220C01540000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 20.35 | 20.05 | 20.65 | 0.00 | - | 1 | 44 | 51.76% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 23.65 | 24.30 | 0.00 | - | 7 | 16 | 51.01% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 29.95 | 30.75 | 0.00 | - | 2 | 21 | 51.13% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 34.85 | 35.90 | 0.00 | - | 1 | 19 | 51.12% |
| NVDA250620C01540000 | 2024-05-10 12:34PM EDT | 2025-06-20 | 52.60 | 51.90 | 52.80 | -0.40 | -0.75% | 4 | 50 | 51.25% |
| NVDA251219C01540000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 84.90 | 86.65 | 87.80 | 0.00 | - | 7 | 123 | 51.79% |
| NVDA260116C01540000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 91.41 | 91.45 | 92.35 | 0.00 | - | 1 | 79 | 51.72% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 118.60 | 120.30 | 0.00 | - | 1 | 18 | 52.03% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 149.00 | 151.80 | 0.00 | - | 2 | 99 | 52.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 544.95% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 172.11% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 638.65 | 648.75 | 0.00 | - | 2 | 0 | 60.46% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 639.05 | 648.65 | 0.00 | - | 2 | 0 | 51.70% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 638.95 | 643.30 | 0.00 | - | - | 0 | 42.93% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 80.82% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 97.19% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 640.25 | 645.95 | 0.00 | - | 1 | 1 | 37.88% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 640.70 | 647.95 | 0.00 | - | 2 | 0 | 38.14% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 48.61% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 48.17% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 45.62% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 651.30 | 668.00 | 0.00 | - | - | 2 | 34.57% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 38.95% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 36.95% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 35.42% |
© 2024 Yahoo. All rights reserved.