NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 683 | 94.53% |
| NVDA240621C01620000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.91 | 0.70 | 0.85 | 0.00 | - | 63 | 123 | 68.70% |
| NVDA240719C01620000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 1.62 | 1.53 | 1.71 | +0.30 | +22.73% | 5 | 70 | 60.06% |
| NVDA240816C01620000 | 2024-05-03 2:59PM EDT | 2024-08-16 | 3.11 | 2.89 | 3.20 | +0.89 | +40.09% | 2 | 40 | 56.36% |
| NVDA240920C01620000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 6.78 | 5.50 | 6.85 | +1.09 | +19.16% | 2 | 115 | 55.01% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 7.45 | 12.25 | 13.00 | 0.00 | - | 1 | 59 | 53.69% |
| NVDA241220C01620000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 18.00 | 17.35 | 18.00 | 0.00 | - | 64 | 69 | 53.45% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 18.20 | 20.30 | 21.00 | 0.00 | - | 1 | 70 | 52.46% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 2025-02-21 | 18.49 | 25.55 | 26.50 | 0.00 | - | 1 | 109 | 52.31% |
| NVDA250321C01620000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 30.75 | 29.75 | 30.80 | +1.75 | +6.03% | 23 | 16 | 52.12% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 44.55 | 45.75 | 0.00 | - | 10 | 252 | 51.92% |
| NVDA251219C01620000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 62.80 | 75.70 | 76.95 | 0.00 | - | 4 | 13 | 51.99% |
| NVDA260116C01620000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 80.12 | 79.85 | 81.10 | 0.00 | - | 6 | 33 | 51.86% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 105.10 | 106.45 | 0.00 | - | 1 | 13 | 51.96% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 132.10 | 135.40 | 0.00 | - | 5 | 131 | 51.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 107.11% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 76.04% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 68.99% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 724.10 | 734.75 | 0.00 | - | 2 | 0 | 47.69% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 55.84% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 84.54% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 47.54% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 43.49% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 2025-12-19 | 750.97 | 734.00 | 754.00 | 0.00 | - | 7 | 8 | 35.17% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 734.00 | 754.00 | 0.00 | - | 1 | 38 | 34.38% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 30.08% |
© 2024 Yahoo. All rights reserved.