NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00160000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 667.35 | 711.55 | 723.70 | 0.00 | - | 1 | 6 | 273.05% |
| NVDA240621C00160000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 678.65 | 714.95 | 722.80 | 0.00 | - | 20 | 3,520 | 203.05% |
| NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 2024-12-20 | 682.65 | 716.85 | 730.40 | 0.00 | - | 2 | 11 | 124.31% |
| NVDA250117C00160000 | 2024-04-25 1:47PM EDT | 2025-01-17 | 676.00 | 716.75 | 733.35 | 0.00 | - | 200 | 676 | 122.64% |
| NVDA250620C00160000 | 2024-04-19 1:01PM EDT | 2025-06-20 | 663.38 | 722.00 | 737.70 | 0.00 | - | 5 | 184 | 108.95% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 83.11% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 179.08% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 2024-04-22 1:55PM EDT | 2026-12-18 | 660.00 | 734.00 | 753.05 | 0.00 | - | 1 | 26 | 88.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 262.31% |
| NVDA240621P00160000 | 2024-04-22 9:50AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 2,955 | 135.16% |
| NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 97.27% |
| NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 93.55% |
| NVDA241115P00160000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 0.14 | 0.04 | 0.14 | +0.05 | +55.56% | 1 | 40 | 77.15% |
| NVDA241220P00160000 | 2024-04-23 2:53PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.30 | 0.00 | - | 15 | 94 | 74.71% |
| NVDA250117P00160000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 0.28 | 0.08 | 0.55 | +0.08 | +40.00% | 1 | 1,222 | 76.12% |
| NVDA250620P00160000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 0.46 | 0.45 | 0.99 | 0.00 | - | 1 | 118 | 66.58% |
| NVDA251219P00160000 | 2024-04-25 2:01PM EDT | 2025-12-19 | 1.45 | 1.04 | 1.98 | 0.00 | - | 1 | 710 | 61.35% |
| NVDA260116P00160000 | 2024-04-19 3:15PM EDT | 2026-01-16 | 2.15 | 1.30 | 2.13 | 0.00 | - | 20 | 186 | 61.10% |
| NVDA260618P00160000 | 2024-03-28 10:24AM EDT | 2026-06-18 | 2.25 | 1.53 | 2.66 | 0.00 | - | 1 | 5 | 56.47% |
| NVDA261218P00160000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 3.33 | 2.38 | 3.55 | 0.00 | - | 3 | 22 | 53.74% |
© 2024 Yahoo. All rights reserved.