NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 2024-06-21 | 779.15 | 725.70 | 730.50 | 0.00 | - | 1 | 1,719 | 0.00% |
| NVDA240920C00120000 | 2024-02-09 11:50AM EDT | 2024-09-20 | 599.25 | 752.15 | 767.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241220C00120000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 753.03 | 786.50 | 792.90 | 0.00 | - | 1 | 144 | 144.84% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 2025-01-17 | 768.65 | 724.10 | 736.95 | 0.00 | - | 2 | 585 | 0.00% |
| NVDA250620C00120000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 722.00 | 789.35 | 798.55 | 0.00 | - | 1 | 253 | 122.43% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 2025-12-19 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 71.14% |
| NVDA260116C00120000 | 2024-03-04 2:59PM EDT | 2026-01-16 | 760.24 | 777.90 | 786.90 | 0.00 | - | 1 | 7 | 76.39% |
| NVDA260618C00120000 | 2024-05-07 9:53AM EDT | 2026-06-18 | 792.98 | 793.50 | 805.75 | 0.00 | - | 2 | 14 | 100.17% |
| NVDA261218C00120000 | 2024-04-10 3:23PM EDT | 2026-12-18 | 771.80 | 794.45 | 810.15 | 0.00 | - | 20 | 21 | 94.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00120000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,125 | 171.88% |
| NVDA240920P00120000 | 2024-05-08 10:12AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 2 | 1,720 | 109.57% |
| NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 97.56% |
| NVDA241220P00120000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 0.05 | 0.05 | 0.09 | 0.00 | - | 8 | 1,354 | 84.38% |
| NVDA250117P00120000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 0.15 | 0.02 | 0.30 | 0.00 | - | 1 | 2,155 | 85.74% |
| NVDA250620P00120000 | 2024-04-26 1:59PM EDT | 2025-06-20 | 0.56 | 0.08 | 0.43 | 0.00 | - | 5 | 589 | 70.95% |
| NVDA251219P00120000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 0.65 | 0.00 | 0.82 | 0.00 | - | 5 | 205 | 62.11% |
| NVDA260116P00120000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 0.95 | 0.50 | 0.88 | 0.00 | - | 1 | 488 | 64.50% |
| NVDA260618P00120000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 1.11 | 1.00 | 1.21 | 0.00 | - | 25 | 92 | 61.38% |
| NVDA261218P00120000 | 2024-04-11 11:43AM EDT | 2026-12-18 | 1.52 | 1.29 | 2.00 | 0.00 | - | 1 | 12 | 58.35% |
© 2024 Yahoo. All rights reserved.