NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NVDA240621C01520000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01520000 | 2024-05-01 11:58AM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01520000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240920C01520000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241018C01520000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01520000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01520000 | 2024-05-03 2:10PM EDT | 2025-02-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01520000 | 2024-04-19 1:27PM EDT | 2025-12-19 | 64.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01520000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 93.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01520000 | 2024-05-01 3:05PM EDT | 2026-12-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 197.31% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 100.34% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 72.72% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 654.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 115.65% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 2025-02-21 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 44.52% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 44.36% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 36.15% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 34.64% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.