NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 50.00% |
| NVDA240621C01740000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| NVDA240719C01740000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| NVDA240816C01740000 | 2024-05-08 11:08AM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA240920C01740000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 18 | 25.00% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA241115C01740000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| NVDA250117C01740000 | 2024-05-07 10:55AM EDT | 2025-01-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 12.50% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321C01740000 | 2024-05-07 3:23PM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 12.50% |
| NVDA260116C01740000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 72.91 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 580.66% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 112.81% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 87.88% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 165.11% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 64.12% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 70.31% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 64.05% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 49.28% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 36.24% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 33.98% |
| NVDA261218P01740000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 846.43 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.