NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 131 | 137.50% |
| NVDA240517C01700000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 326 | 99.22% |
| NVDA240524C01700000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.15 | +0.02 | +14.29% | 7 | 86 | 94.24% |
| NVDA240531C01700000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 0.32 | 0.19 | 0.32 | +0.07 | +28.00% | 46 | 143 | 86.72% |
| NVDA240621C01700000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.59 | 0.51 | 0.56 | +0.12 | +25.53% | 20 | 3,383 | 70.26% |
| NVDA240719C01700000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 1.14 | 1.11 | 1.24 | +0.14 | +14.00% | 100 | 178 | 61.33% |
| NVDA240816C01700000 | 2024-05-01 11:18AM EDT | 2024-08-16 | 1.58 | 2.13 | 2.41 | 0.00 | - | 8 | 63 | 57.35% |
| NVDA240920C01700000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 4.35 | 5.00 | 5.35 | 0.00 | - | 52 | 191 | 56.54% |
| NVDA241018C01700000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 7.00 | 6.80 | 7.35 | 0.00 | - | 2 | 114 | 54.58% |
| NVDA241115C01700000 | 2024-04-29 1:31PM EDT | 2024-11-15 | 10.65 | 9.80 | 10.10 | 0.00 | - | 11 | 267 | 53.98% |
| NVDA241220C01700000 | 2024-05-03 1:55PM EDT | 2024-12-20 | 14.45 | 14.15 | 14.65 | +2.95 | +25.65% | 34 | 115 | 53.78% |
| NVDA250117C01700000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 17.44 | 16.60 | 17.30 | +2.94 | +20.28% | 22 | 856 | 52.71% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 21.22 | 21.25 | 22.20 | -1.01 | -4.54% | 1 | 47 | 52.53% |
| NVDA250321C01700000 | 2024-05-03 10:53AM EDT | 2025-03-21 | 24.57 | 25.15 | 26.00 | +2.63 | +11.99% | 4 | 171 | 52.33% |
| NVDA250620C01700000 | 2024-05-03 12:17PM EDT | 2025-06-20 | 38.82 | 38.35 | 39.40 | +4.97 | +14.68% | 3 | 184 | 51.94% |
| NVDA251219C01700000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 63.70 | 67.20 | 68.45 | +6.20 | +10.78% | 2 | 36 | 51.88% |
| NVDA260116C01700000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 70.00 | 71.25 | 72.30 | -1.05 | -1.48% | 2 | 101 | 51.74% |
| NVDA260618C01700000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 93.82 | 95.40 | 96.65 | +8.67 | +10.18% | 2 | 56 | 51.83% |
| NVDA261218C01700000 | 2024-05-03 2:28PM EDT | 2026-12-18 | 125.00 | 122.00 | 124.55 | +15.30 | +13.95% | 3 | 86 | 51.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 807.30 | 814.65 | 0.00 | - | 11 | 0 | 164.99% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 113.36% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 83.50% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 158.67% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 61.71% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 58.29% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 63.24% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 804.20 | 818.00 | 0.00 | - | 4 | 0 | 45.11% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 804.60 | 819.60 | 0.00 | - | 2 | 0 | 44.52% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 50.19% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 804.85 | 821.30 | 0.00 | - | 2 | 0 | 41.54% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 804.05 | 823.90 | 0.00 | - | - | 0 | 38.60% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 808.00 | 828.00 | 0.00 | - | 4 | 0 | 34.35% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 808.00 | 828.00 | 0.00 | - | 2 | 0 | 33.58% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 814.00 | 834.00 | 0.00 | - | 2 | 7 | 32.49% |
| NVDA261218P01700000 | 2024-04-09 1:07PM EDT | 2026-12-18 | 860.41 | 820.00 | 840.00 | 0.00 | - | 2 | 29 | 31.13% |
© 2024 Yahoo. All rights reserved.