NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 677.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00220000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 670.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 142.14% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 673.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 115.47% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00220000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 705.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00220000 | 2024-05-07 12:10PM EDT | 2025-06-20 | 709.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00220000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00220000 | 2024-05-09 10:06AM EDT | 2026-12-18 | 703.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00220000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240816P00220000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240920P00220000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA241018P00220000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA241220P00220000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00220000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250221P00220000 | 2024-05-07 3:03PM EDT | 2025-02-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00220000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00220000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA261218P00220000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.