NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1480.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-02 2:29PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240621C01480000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719C01480000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816C01480000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01480000 | 2024-04-29 3:57PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115C01480000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241220C01480000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01480000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01480000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C01480000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01480000 | 2024-04-25 11:01AM EDT | 2026-01-16 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01480000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 92.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01480000 | 2024-04-26 1:24PM EDT | 2026-12-18 | 155.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 191.97% |
| NVDA240621P01480000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 598.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01480000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 590.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01480000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 602.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01480000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 612.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 651.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 45.90% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 2025-02-21 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 85.19% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 40.88% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 58.22% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 34.17% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 39.54% |
| NVDA261218P01480000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 637.60 | 632.00 | 652.00 | 0.00 | - | 60 | 155 | 34.30% |
© 2024 Yahoo. All rights reserved.