NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 2024-05-17 | 714.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00180000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 695.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00180000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 646.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00180000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 648.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 697.05 | 715.00 | 0.00 | - | 1 | 960 | 114.75% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 665.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00180000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 655.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 63.56% |
| NVDA261218C00180000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 674.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00180000 | 2024-04-29 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240816P00180000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00180000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220P00180000 | 2024-04-25 11:49AM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250117P00180000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA250620P00180000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA251219P00180000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA260116P00180000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 55.06% |
| NVDA261218P00180000 | 2024-05-02 2:21PM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.