NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01920000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 124 | 425 | 115.63% |
| NVDA240621C01920000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.16 | 0.20 | 0.29 | -0.09 | -36.00% | 1 | 220 | 75.20% |
| NVDA240719C01920000 | 2024-04-29 1:07PM EDT | 2024-07-19 | 0.63 | 0.44 | 0.61 | 0.00 | - | 2 | 52 | 64.55% |
| NVDA240816C01920000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 1.15 | 0.99 | 1.21 | +0.38 | +49.35% | 2 | 39 | 60.01% |
| NVDA240920C01920000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.80 | 2.55 | 2.99 | -0.07 | -2.44% | 1 | 35 | 58.66% |
| NVDA241018C01920000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 4.20 | 3.70 | 4.50 | 0.00 | - | 1 | 41 | 56.77% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 4.90 | 5.35 | 6.05 | 0.00 | - | 2 | 42 | 55.43% |
| NVDA241220C01920000 | 2024-04-29 2:51PM EDT | 2024-12-20 | 8.64 | 8.05 | 9.35 | 0.00 | - | 11 | 133 | 55.01% |
| NVDA250117C01920000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 9.95 | 8.90 | 11.15 | 0.00 | - | 14 | 75 | 53.35% |
| NVDA250221C01920000 | 2024-04-29 3:01PM EDT | 2025-02-21 | 13.50 | 11.75 | 14.90 | 0.00 | - | 1 | 55 | 53.00% |
| NVDA250321C01920000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 16.75 | 15.90 | 16.75 | +4.65 | +38.43% | 41 | 103 | 52.87% |
| NVDA250620C01920000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 20.50 | 25.85 | 26.70 | 0.00 | - | 2 | 43 | 52.15% |
| NVDA251219C01920000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 41.92 | 49.50 | 50.45 | 0.00 | - | 6 | 107 | 51.82% |
| NVDA260116C01920000 | 2024-05-01 1:25PM EDT | 2026-01-16 | 41.41 | 52.75 | 53.85 | 0.00 | - | 8 | 35 | 51.64% |
| NVDA260618C01920000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 63.57 | 73.70 | 74.85 | 0.00 | - | 2 | 98 | 51.56% |
| NVDA261218C01920000 | 2024-05-01 1:31PM EDT | 2026-12-18 | 80.77 | 97.70 | 100.35 | 0.00 | - | 2 | 72 | 51.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 94.75% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 47.97% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 34.79% |
© 2024 Yahoo. All rights reserved.