NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01850000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 163 | 110.94% |
| NVDA240621C01850000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.37 | 0.00 | - | 7 | 250 | 73.49% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 0.80 | 0.58 | 0.76 | 0.00 | - | 2 | 82 | 63.56% |
| NVDA240816C01850000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.40 | 1.25 | 1.40 | -0.18 | -11.39% | 1 | 101 | 58.95% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.50 | +1.45 | +78.38% | 1 | 30 | 57.93% |
| NVDA241018C01850000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 5.05 | 4.55 | 4.90 | +2.31 | +84.31% | 2 | 13 | 55.87% |
| NVDA241115C01850000 | 2024-05-01 11:51AM EDT | 2024-11-15 | 4.85 | 6.55 | 7.00 | 0.00 | - | 1 | 27 | 54.99% |
| NVDA241220C01850000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 8.60 | 9.55 | 10.15 | 0.00 | - | 2 | 18 | 54.30% |
| NVDA250117C01850000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 9.30 | 11.55 | 12.20 | 0.00 | - | 1 | 49 | 53.22% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 15.25 | 16.15 | 0.00 | - | 1 | 26 | 52.98% |
| NVDA250321C01850000 | 2024-05-02 3:25PM EDT | 2025-03-21 | 16.10 | 18.20 | 19.05 | 0.00 | - | 1 | 19 | 52.60% |
| NVDA250620C01850000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 25.05 | 29.25 | 30.10 | 0.00 | - | 1 | 13 | 52.07% |
| NVDA251219C01850000 | 2024-05-03 2:28PM EDT | 2025-12-19 | 56.20 | 54.45 | 55.40 | +1.60 | +2.93% | 1 | 29 | 51.81% |
| NVDA260116C01850000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 55.55 | 57.95 | 58.90 | 0.00 | - | 60 | 64 | 51.65% |
| NVDA260618C01850000 | 2024-05-03 10:53AM EDT | 2026-06-18 | 77.87 | 79.95 | 81.05 | +29.57 | +61.22% | 6 | 12 | 51.64% |
| NVDA261218C01850000 | 2024-05-02 12:31PM EDT | 2026-12-18 | 92.48 | 104.80 | 107.25 | 0.00 | - | 2 | 33 | 51.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 86.19% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 54.45% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 37.43% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 46.05% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 960.00 | 978.00 | 0.00 | - | 1 | 0 | 29.55% |
© 2024 Yahoo. All rights reserved.