NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:1710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 115.63% |
| NVDA240621C01710000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.51 | 0.22 | 0.38 | 0.00 | - | 2 | 31 | 69.14% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.08 | 0.79 | 0.95 | 0.00 | - | 4 | 64 | 60.52% |
| NVDA240816C01710000 | 2024-05-08 11:11AM EDT | 2024-08-16 | 2.08 | 1.73 | 1.99 | 0.00 | - | 2 | 18 | 56.57% |
| NVDA240920C01710000 | 2024-05-06 12:29PM EDT | 2024-09-20 | 6.09 | 4.25 | 4.70 | 0.00 | - | 3 | 29 | 55.62% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 6.20 | 6.50 | 0.00 | - | 1 | 4 | 53.78% |
| NVDA241115C01710000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 10.00 | 8.75 | 9.30 | 0.00 | - | 2 | 7 | 53.09% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 48.87% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 15.85 | 16.25 | 0.00 | - | 3 | 14 | 52.04% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 20.40 | 21.20 | 0.00 | - | 1 | 15 | 51.89% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 24.20 | 25.15 | 0.00 | - | 5 | 13 | 51.73% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 38.10 | 38.95 | 0.00 | - | 16 | 29 | 51.60% |
| NVDA251219C01710000 | 2024-05-09 3:44PM EDT | 2025-12-19 | 65.36 | 68.20 | 69.45 | 0.00 | - | 4 | 53 | 51.85% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 68.85 | 69.95 | 0.00 | - | 2 | 5 | 50.81% |
| NVDA260618C01710000 | 2024-05-07 9:58AM EDT | 2026-06-18 | 98.00 | 97.15 | 98.50 | 0.00 | - | 3 | 40 | 51.86% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 125.55 | 128.10 | 0.00 | - | - | 1 | 52.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 403.19% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 138.03% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 102.78% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 87.46% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 82.79% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 50.96% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 807.90 | 813.35 | 0.00 | - | 20 | 0 | 36.79% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 56.39% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 54.34% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 802.00 | 822.00 | 0.00 | - | - | 0 | 37.88% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 39.22% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 40.15% |
| NVDA260618P01710000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 820.32 | 814.00 | 832.00 | 0.00 | - | 29 | 51 | 31.93% |
| NVDA261218P01710000 | 2024-05-07 10:48AM EDT | 2026-12-18 | 829.78 | 820.00 | 840.00 | 0.00 | - | - | 59 | 31.22% |
© 2024 Yahoo. All rights reserved.