NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-04-29 11:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240621C01680000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01680000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01680000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01680000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018C01680000 | 2024-05-01 3:37PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01680000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250221C01680000 | 2024-04-30 12:22PM EDT | 2025-02-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 59.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218C01680000 | 2024-05-02 9:34AM EDT | 2026-12-18 | 114.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 204.25% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 112.93% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 88.90% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 76.22% |
| NVDA240920P01680000 | 2024-03-08 10:44AM EDT | 2024-09-20 | 735.20 | 797.35 | 808.00 | 0.00 | - | 1 | 0 | 64.10% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 2025-01-17 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 51.37% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 48.24% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 41.78% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 36.63% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 35.80% |
© 2024 Yahoo. All rights reserved.