NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:10.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00010000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 838.20 | 840.10 | 842.75 | +34.10 | +4.24% | 8 | 1,018 | 0.00% |
| NVDA240621C00010000 | 2024-04-22 11:34AM EDT | 2024-06-21 | 770.00 | 839.60 | 842.70 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 839.10 | 843.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 620.02% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 834.05 | 847.85 | 0.00 | - | 1 | 2,266 | 484.67% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 859.03 | 840.10 | 845.15 | 0.00 | - | 34 | 531 | 269.87% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 838.50 | 847.55 | 0.00 | - | 4 | 18 | 327.34% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 838.60 | 847.75 | 0.00 | - | 10 | 43 | 281.15% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-05-02 1:08PM EDT | 2026-01-16 | 844.95 | 837.10 | 849.55 | -26.89 | -3.08% | 1 | 74 | 264.84% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 2026-12-18 | 816.00 | 836.00 | 851.75 | 0.00 | - | 1 | 3 | 259.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 600.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 337.50% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 268.75% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 200.00% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 204.69% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 156.25% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 150.00% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 140.63% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 524 | 118.75% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 2025-12-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 132.42% |
| NVDA260116P00010000 | 2024-04-30 9:48AM EDT | 2026-01-16 | 0.04 | 0.01 | 0.00 | 0.00 | - | 6 | 1,127 | 96.88% |
| NVDA260618P00010000 | 2024-03-27 9:34AM EDT | 2026-06-18 | 0.20 | 0.02 | 0.39 | 0.00 | - | 5 | 15 | 119.73% |
| NVDA261218P00010000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 0.25 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 106.74% |
© 2024 Yahoo. All rights reserved.