NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-04-11 3:07PM EDT | 2024-05-17 | 880.28 | 837.00 | 839.45 | 0.00 | - | 13 | 830 | 620.31% |
| NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 2024-06-21 | 848.00 | 860.15 | 863.95 | 0.00 | - | 1 | 148 | 0.00% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 792.60 | 836.50 | 840.40 | 0.00 | - | 1 | 2 | 321.09% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 833.15 | 846.90 | 0.00 | - | 2 | 2,102 | 314.84% |
| NVDA241220C00020000 | 2024-01-10 4:23PM EDT | 2024-12-20 | 523.79 | 696.95 | 709.45 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 823.40 | 835.50 | 843.95 | 0.00 | - | 2 | 27 | 224.56% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 779.05 | 835.35 | 847.85 | 0.00 | - | 1 | 23 | 169.80% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 835.30 | 848.65 | 0.00 | - | 1 | 39 | 155.91% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 834.25 | 850.35 | 0.00 | - | 4 | 1 | 143.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 512.50% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 281.25% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 57 | 193.75% |
| NVDA240920P00020000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,189 | 168.75% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 131.25% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 125.00% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 459 | 115.63% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 117.19% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 112.40% |
| NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.41 | 0.00 | - | 1 | 71 | 109.57% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 95.61% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.01 | 0.55 | 0.00 | - | 1 | 4 | 91.50% |
© 2024 Yahoo. All rights reserved.