NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:1720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 118.75% |
| NVDA240621C01720000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.47 | 0.19 | 0.32 | 0.00 | - | 1 | 31 | 68.56% |
| NVDA240719C01720000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 0.94 | 0.70 | 0.83 | +0.16 | +20.51% | 1 | 81 | 60.08% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.54 | 1.73 | 0.00 | - | 1 | 29 | 56.01% |
| NVDA240920C01720000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 5.30 | 3.90 | 4.25 | 0.00 | - | 1 | 20 | 55.17% |
| NVDA241018C01720000 | 2024-05-09 1:51PM EDT | 2024-10-18 | 5.95 | 5.55 | 5.90 | 0.00 | - | 1 | 17 | 53.17% |
| NVDA241115C01720000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 9.25 | 8.15 | 8.35 | 0.00 | - | 5 | 10 | 52.54% |
| NVDA241220C01720000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 11.70 | 12.25 | 12.55 | 0.00 | - | 1 | 37 | 52.46% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 16.20 | 14.90 | 15.20 | 0.00 | - | 3 | 25 | 51.62% |
| NVDA250221C01720000 | 2024-05-01 12:04PM EDT | 2025-02-21 | 14.70 | 19.40 | 19.90 | 0.00 | - | 1 | 5 | 51.51% |
| NVDA250321C01720000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 28.65 | 23.15 | 23.70 | 0.00 | - | 12 | 14 | 51.37% |
| NVDA250620C01720000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 27.00 | 36.55 | 37.15 | 0.00 | - | 15 | 23 | 51.23% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 65.75 | 66.15 | 67.20 | 0.00 | - | 1 | 62 | 51.54% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 69.90 | 70.95 | 0.00 | - | 2 | 22 | 51.35% |
| NVDA260618C01720000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 74.91 | 95.10 | 96.45 | 0.00 | - | 1 | 42 | 51.67% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 93.99 | 122.60 | 124.85 | 0.00 | - | 1 | 6 | 51.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 404.79% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 138.70% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 103.14% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 87.77% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 83.12% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 71.41% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 64.46% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 54.05% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 53.45% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 54.29% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 46.80% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 40.32% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 37.32% |
© 2024 Yahoo. All rights reserved.