NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 2,178 | 108.59% |
| NVDA240524C01790000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.16 | +0.08 | +88.89% | 2 | 54 | 99.32% |
| NVDA240621C01790000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.40 | 0.31 | 0.45 | 0.00 | - | 6 | 586 | 72.34% |
| NVDA240719C01790000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 0.92 | 0.78 | 0.91 | +0.20 | +27.78% | 72 | 612 | 62.79% |
| NVDA240816C01790000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 1.30 | 1.55 | 1.79 | 0.00 | - | 2 | 132 | 58.48% |
| NVDA240920C01790000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.95 | 3.80 | 4.45 | -0.35 | -8.14% | 2 | 248 | 57.79% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 52.77% |
| NVDA241115C01790000 | 2024-05-03 2:26PM EDT | 2024-11-15 | 8.19 | 7.65 | 8.05 | -0.06 | -0.73% | 1 | 55 | 54.56% |
| NVDA241220C01790000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 10.13 | 9.95 | 11.95 | 0.00 | - | 1 | 230 | 53.61% |
| NVDA250117C01790000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 14.00 | 13.60 | 14.05 | +2.40 | +20.69% | 50 | 461 | 53.15% |
| NVDA250221C01790000 | 2024-05-03 11:12AM EDT | 2025-02-21 | 16.60 | 17.30 | 18.30 | +2.60 | +18.57% | 3 | 372 | 52.77% |
| NVDA250321C01790000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 21.35 | 20.55 | 21.60 | +6.15 | +40.46% | 30 | 564 | 52.47% |
| NVDA250620C01790000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 30.26 | 32.45 | 33.45 | 0.00 | - | 1 | 79 | 51.99% |
| NVDA251219C01790000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 50.28 | 59.00 | 60.20 | 0.00 | - | 6 | 63 | 51.80% |
| NVDA260116C01790000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 50.55 | 62.80 | 64.00 | 0.00 | - | 12 | 132 | 51.69% |
| NVDA260618C01790000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 74.02 | 85.60 | 86.95 | 0.00 | - | 2 | 103 | 51.70% |
| NVDA261218C01790000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 101.83 | 111.25 | 113.90 | 0.00 | - | 4 | 270 | 51.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 210.50% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 70.70% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 192.33% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 164.36% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 142.19% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 59.39% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 66.31% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 51.05% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 54.85% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 52.89% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 892.00 | 912.00 | 0.00 | - | 2 | 0 | 44.55% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 44.63% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 37.21% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 36.37% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 898.00 | 918.00 | 0.00 | - | 6 | 0 | 31.76% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 20.14% |
© 2024 Yahoo. All rights reserved.