NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 146.88% |
| NVDA240517C01800000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 276 | 996 | 104.69% |
| NVDA240524C01800000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.15 | -0.07 | -36.84% | 11 | 108 | 99.61% |
| NVDA240621C01800000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.39 | +0.02 | +6.06% | 138 | 2,013 | 72.41% |
| NVDA240719C01800000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.89 | +0.18 | +30.00% | 11 | 165 | 62.85% |
| NVDA240816C01800000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 1.72 | 1.50 | 1.69 | +0.46 | +36.51% | 15 | 614 | 58.51% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 3.65 | 4.00 | 0.00 | - | 4 | 72 | 57.44% |
| NVDA241018C01800000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 4.20 | 5.25 | 5.65 | 0.00 | - | 1 | 31 | 55.56% |
| NVDA241115C01800000 | 2024-05-03 12:56PM EDT | 2024-11-15 | 7.70 | 7.40 | 7.95 | +1.20 | +18.46% | 3 | 32 | 54.65% |
| NVDA241220C01800000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 11.35 | 10.75 | 11.55 | +1.95 | +20.74% | 8 | 136 | 54.11% |
| NVDA250117C01800000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 12.68 | 13.20 | 13.70 | +1.18 | +10.26% | 2 | 381 | 53.13% |
| NVDA250221C01800000 | 2024-05-02 10:46AM EDT | 2025-02-21 | 13.70 | 17.05 | 17.80 | 0.00 | - | 1 | 550 | 52.80% |
| NVDA250321C01800000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 20.80 | 20.30 | 21.15 | +3.50 | +20.23% | 7 | 50 | 52.54% |
| NVDA250620C01800000 | 2024-05-03 11:11AM EDT | 2025-06-20 | 30.64 | 32.10 | 32.95 | +6.11 | +24.91% | 1 | 50 | 52.06% |
| NVDA251219C01800000 | 2024-05-02 11:05AM EDT | 2025-12-19 | 50.73 | 58.25 | 59.45 | 0.00 | - | 4 | 77 | 51.82% |
| NVDA260116C01800000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 50.42 | 62.00 | 63.10 | 0.00 | - | 57 | 350 | 51.68% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 84.70 | 85.90 | 0.00 | - | 23 | 44 | 51.69% |
| NVDA261218C01800000 | 2024-04-29 11:55AM EDT | 2026-12-18 | 106.00 | 110.10 | 112.65 | 0.00 | - | 1 | 148 | 51.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 120.50% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 92.14% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 130.30% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 59.50% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 54.90% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 905.05 | 920.05 | 0.00 | - | 2 | 0 | 47.96% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 72.68% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 904.00 | 924.00 | 0.00 | - | - | 0 | 33.52% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 912.00 | 932.00 | 0.00 | - | 1 | 0 | 30.28% |
© 2024 Yahoo. All rights reserved.