NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00030000 | 2024-05-02 11:29AM EDT | 2024-05-17 | 817.20 | 856.70 | 858.70 | 0.00 | - | 27 | 726 | 766.41% |
| NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 2024-06-21 | 878.30 | 857.00 | 859.80 | 0.00 | - | 2 | 375 | 385.16% |
| NVDA240719C00030000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 749.38 | 855.95 | 860.25 | 0.00 | - | 1 | 2 | 276.95% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 2024-08-16 | 864.19 | 823.35 | 836.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00030000 | 2024-02-29 11:58AM EDT | 2024-09-20 | 764.68 | 870.75 | 877.50 | 0.00 | - | 9 | 108 | 494.56% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 2024-12-20 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 2025-01-17 | 910.00 | 794.55 | 801.50 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 2025-06-20 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 205.86% |
| NVDA260116C00030000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 770.08 | 855.55 | 868.55 | 0.00 | - | 1 | 2 | 152.88% |
| NVDA260618C00030000 | 2024-02-08 4:05PM EDT | 2026-06-18 | 672.16 | 842.00 | 862.00 | 0.00 | - | 24 | 22 | 136.61% |
| NVDA261218C00030000 | 2024-04-15 3:32PM EDT | 2026-12-18 | 836.47 | 854.95 | 870.75 | 0.00 | - | 4 | 5 | 128.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 256.25% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 203.13% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 164.06% |
| NVDA250117P00030000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,030 | 110.94% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 2025-06-20 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 119.63% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 2025-12-19 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 101.17% |
| NVDA260116P00030000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 106 | 88.48% |
| NVDA260618P00030000 | 2024-04-30 12:03PM EDT | 2026-06-18 | 0.03 | 0.01 | 0.32 | 0.00 | - | 1 | 16 | 85.06% |
| NVDA261218P00030000 | 2024-04-29 3:52PM EDT | 2026-12-18 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 81.69% |
© 2024 Yahoo. All rights reserved.