NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 116.41% |
| NVDA240621C01870000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 0.45 | 0.21 | 0.30 | 0.00 | - | 31 | 47 | 73.24% |
| NVDA240719C01870000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 0.69 | 0.54 | 0.71 | -0.01 | -1.43% | 1 | 46 | 63.84% |
| NVDA240816C01870000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 0.80 | 1.17 | 1.40 | 0.00 | - | 1 | 12 | 59.42% |
| NVDA240920C01870000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 3.50 | 2.93 | 3.40 | 0.00 | - | 1 | 37 | 58.17% |
| NVDA241018C01870000 | 2024-05-03 10:06AM EDT | 2024-10-18 | 4.40 | 4.30 | 4.75 | +0.60 | +15.79% | 1 | 20 | 56.11% |
| NVDA241115C01870000 | 2024-04-12 10:41AM EDT | 2024-11-15 | 9.15 | 6.15 | 6.70 | 0.00 | - | 7 | 27 | 55.09% |
| NVDA241220C01870000 | 2024-04-25 1:36PM EDT | 2024-12-20 | 6.60 | 8.05 | 10.45 | 0.00 | - | 1 | 10 | 54.22% |
| NVDA250117C01870000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 11.50 | 11.25 | 11.70 | +1.80 | +18.56% | 1 | 3 | 53.41% |
| NVDA250221C01870000 | 2024-05-03 12:06PM EDT | 2025-02-21 | 15.15 | 13.15 | 16.40 | +4.55 | +42.92% | 1 | 8 | 52.83% |
| NVDA250321C01870000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 18.05 | 17.45 | 18.40 | +2.50 | +16.08% | 6 | 15 | 52.68% |
| NVDA250620C01870000 | 2024-04-29 11:34AM EDT | 2025-06-20 | 27.10 | 28.35 | 29.00 | 0.00 | - | 3 | 52 | 52.10% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 47.30 | 53.00 | 54.10 | 0.00 | - | 17 | 18 | 51.84% |
| NVDA260116C01870000 | 2024-04-05 1:28PM EDT | 2026-01-16 | 56.29 | 56.35 | 57.50 | 0.00 | - | 2 | 8 | 51.65% |
| NVDA260618C01870000 | 2024-05-01 11:18AM EDT | 2026-06-18 | 63.39 | 78.05 | 79.30 | 0.00 | - | 1 | 11 | 51.62% |
| NVDA261218C01870000 | 2024-05-01 12:01PM EDT | 2026-12-18 | 83.00 | 102.70 | 105.25 | 0.00 | - | 1 | 65 | 51.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 2024-05-17 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 208.28% |
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 2024-06-21 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 115.85% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 197.75% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 2024-09-20 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 63.82% |
© 2024 Yahoo. All rights reserved.