NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1690.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01690000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719C01690000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01690000 | 2024-04-29 11:13AM EDT | 2024-08-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01690000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241115C01690000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01690000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01690000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 66.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA261218C01690000 | 2024-04-18 11:19AM EDT | 2026-12-18 | 111.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 306.36% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 113.69% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 83.37% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 44.12% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 51.97% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 53.13% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 2025-02-21 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 49.92% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 34.52% |
© 2024 Yahoo. All rights reserved.