NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01900000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 302 | 114.06% |
| NVDA240621C01900000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.32 | +0.09 | +42.86% | 3 | 709 | 75.39% |
| NVDA240719C01900000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.53 | 0.48 | 0.65 | +0.09 | +20.45% | 2 | 447 | 64.28% |
| NVDA240816C01900000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 0.93 | 0.95 | 1.25 | 0.00 | - | 519 | 620 | 59.33% |
| NVDA240920C01900000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.95 | 2.76 | 3.05 | +0.60 | +25.53% | 5 | 567 | 58.41% |
| NVDA241018C01900000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 4.10 | 3.95 | 4.30 | +0.75 | +22.39% | 1 | 191 | 56.21% |
| NVDA241115C01900000 | 2024-05-01 12:38PM EDT | 2024-11-15 | 5.35 | 5.80 | 6.10 | +1.05 | +24.42% | 2 | 18 | 55.24% |
| NVDA241220C01900000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 9.10 | 8.55 | 9.10 | +1.80 | +24.66% | 27 | 185 | 54.59% |
| NVDA250117C01900000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.82 | 10.45 | 10.95 | +1.72 | +18.90% | 9 | 372 | 53.49% |
| NVDA250221C01900000 | 2024-05-03 3:51PM EDT | 2025-02-21 | 14.10 | 13.75 | 14.45 | -0.43 | -2.96% | 101 | 581 | 53.10% |
| NVDA250321C01900000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 17.00 | 16.45 | 17.35 | +2.60 | +18.06% | 129 | 125 | 52.76% |
| NVDA250620C01900000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 28.13 | 26.80 | 27.60 | +4.93 | +21.25% | 4 | 31 | 52.12% |
| NVDA251219C01900000 | 2024-05-02 10:32AM EDT | 2025-12-19 | 43.50 | 50.85 | 51.80 | 0.00 | - | 1 | 28 | 51.81% |
| NVDA260116C01900000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 54.00 | 54.20 | 55.10 | +6.00 | +12.50% | 3 | 64 | 51.62% |
| NVDA260618C01900000 | 2024-05-03 1:45PM EDT | 2026-06-18 | 75.95 | 75.25 | 76.60 | +10.67 | +16.34% | 1 | 18 | 51.56% |
| NVDA261218C01900000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 98.97 | 99.60 | 102.00 | +1.52 | +1.56% | 16 | 330 | 51.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 117.86% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 2024-07-19 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 93.90% |
| NVDA250117P01900000 | 2024-05-03 11:14AM EDT | 2025-01-17 | 1,022.96 | 1,004.80 | 1,019.80 | -40.50 | -3.81% | 35 | 0 | 50.41% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 34.92% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 1,012.00 | 1,002.00 | 1,022.00 | 0.00 | - | - | 4 | 34.13% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 1,006.00 | 1,026.00 | 0.00 | - | 10 | 0 | 29.49% |
© 2024 Yahoo. All rights reserved.