NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00140000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 684.53 | 744.90 | 751.35 | 0.00 | - | 3 | 2,002 | 187.89% |
| NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 184.92% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 626.66 | 749.80 | 758.45 | 0.00 | - | 1 | 487 | 129.05% |
| NVDA250620C00140000 | 2024-04-01 10:10AM EDT | 2025-06-20 | 787.90 | 691.15 | 702.45 | 0.00 | - | 139 | 107 | 0.00% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 86.43% |
| NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 140.32% |
| NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 732.00 | 748.05 | 0.00 | - | 2 | 2 | 39.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00140000 | 2024-04-22 9:48AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,703 | 154.69% |
| NVDA240816P00140000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 15 | 112.50% |
| NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 101.37% |
| NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 86.33% |
| NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.36 | 0.00 | - | 1 | 294 | 83.59% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 2025-01-17 | 0.07 | 0.10 | 0.51 | 0.00 | - | 1 | 1,973 | 83.30% |
| NVDA250620P00140000 | 2024-05-01 3:40PM EDT | 2025-06-20 | 0.47 | 0.35 | 0.50 | 0.00 | - | 1 | 221 | 68.38% |
| NVDA251219P00140000 | 2024-04-30 3:49PM EDT | 2025-12-19 | 0.91 | 0.72 | 1.11 | 0.00 | - | 4 | 298 | 62.48% |
| NVDA260116P00140000 | 2024-04-12 2:10PM EDT | 2026-01-16 | 1.08 | 0.75 | 1.18 | 0.00 | - | 6 | 246 | 61.47% |
| NVDA260618P00140000 | 2024-04-08 2:49PM EDT | 2026-06-18 | 1.47 | 1.27 | 1.73 | 0.00 | - | 4 | 10 | 58.51% |
| NVDA261218P00140000 | 2024-05-02 1:16PM EDT | 2026-12-18 | 2.35 | 1.67 | 2.76 | 0.00 | - | 2 | 26 | 55.79% |
© 2024 Yahoo. All rights reserved.