NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:1680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 112.50% |
| NVDA240621C01680000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 0.66 | 0.25 | 0.38 | 0.00 | - | 1 | 130 | 67.82% |
| NVDA240719C01680000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 1.40 | 0.82 | 0.97 | 0.00 | - | 1 | 59 | 59.34% |
| NVDA240816C01680000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 2.44 | 1.81 | 1.99 | 0.00 | - | 1 | 17 | 55.48% |
| NVDA240920C01680000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 5.55 | 4.50 | 4.90 | 0.00 | - | 2 | 32 | 54.89% |
| NVDA241018C01680000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 6.66 | 6.55 | 6.85 | -2.39 | -26.41% | 1 | 11 | 53.18% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 9.25 | 9.55 | 0.00 | - | 1 | 33 | 52.44% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 18.22 | 13.60 | 14.25 | 0.00 | - | 1 | 13 | 52.39% |
| NVDA250117C01680000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 18.70 | 16.70 | 17.00 | 0.00 | - | 25 | 75 | 51.62% |
| NVDA250221C01680000 | 2024-05-09 11:38AM EDT | 2025-02-21 | 21.91 | 21.55 | 22.10 | 0.00 | - | 7 | 47 | 51.55% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 25.70 | 26.10 | 0.00 | - | 1 | 45 | 51.45% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 39.70 | 40.45 | 0.00 | - | 1 | 13 | 51.34% |
| NVDA251219C01680000 | 2024-05-07 10:43AM EDT | 2025-12-19 | 73.19 | 70.40 | 71.50 | 0.00 | - | 8 | 27 | 51.65% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 74.75 | 75.70 | 0.00 | - | 2 | 10 | 51.57% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 99.90 | 101.40 | 0.00 | - | 10 | 24 | 51.76% |
| NVDA261218C01680000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 125.25 | 128.85 | 131.10 | 0.00 | - | 3 | 90 | 51.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 297.68% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 135.24% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 104.88% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 89.08% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 778.90 | 783.50 | 0.00 | - | 2 | 0 | 49.20% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 778.35 | 783.80 | 0.00 | - | 20 | 0 | 38.75% |
| NVDA250117P01680000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 762.20 | 778.65 | 783.70 | 0.00 | - | 2 | 0 | 36.36% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 54.46% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 773.30 | 789.75 | 0.00 | - | 2 | 0 | 40.03% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 46.69% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 40.32% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 39.40% |
© 2024 Yahoo. All rights reserved.