NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 119.92% |
| NVDA240621C01840000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 0.12 | 0.24 | 0.38 | 0.00 | - | 1 | 91 | 73.24% |
| NVDA240719C01840000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 0.53 | 0.61 | 0.78 | 0.00 | - | 2 | 24 | 63.43% |
| NVDA240816C01840000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 1.14 | 1.30 | 1.53 | 0.00 | - | 1 | 7 | 59.07% |
| NVDA240920C01840000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 9.66 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 58.91% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 4.95 | 4.70 | 5.45 | 0.00 | - | 1 | 1 | 56.21% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 2024-11-15 | 7.60 | 6.50 | 7.25 | 0.00 | - | 37 | 8 | 54.82% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 8.70 | 10.85 | 0.00 | - | 21 | 42 | 53.91% |
| NVDA250117C01840000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 12.25 | 10.80 | 13.20 | 0.00 | - | 1 | 216 | 53.04% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 2025-02-21 | 16.19 | 14.05 | 17.45 | 0.00 | - | 1 | 15 | 52.74% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 18.90 | 18.50 | 19.55 | 0.00 | - | 17 | 8 | 52.59% |
| NVDA251219C01840000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 54.75 | 55.25 | 56.35 | 0.00 | - | 8 | 10 | 51.84% |
| NVDA260116C01840000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 46.32 | 58.65 | 59.85 | 0.00 | - | 17 | 72 | 51.66% |
| NVDA260618C01840000 | 2024-05-03 11:40AM EDT | 2026-06-18 | 79.50 | 80.80 | 82.05 | +7.50 | +10.42% | 2 | 12 | 51.64% |
| NVDA261218C01840000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 92.70 | 105.75 | 108.45 | 0.00 | - | 62 | 94 | 51.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 2024-05-17 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 205.91% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 2024-07-19 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 90.70% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 2025-01-17 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 106.00% |
| NVDA260618P01840000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 960.23 | 1,068.00 | 1,086.00 | 0.00 | - | - | 0 | 61.18% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 2026-12-18 | 979.00 | 950.00 | 970.00 | 0.00 | - | 10 | 0 | 30.19% |
© 2024 Yahoo. All rights reserved.