NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240621C01760000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01760000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01760000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 10.05 | 5.75 | 6.15 | 0.00 | - | 5 | 7 | 55.19% |
| NVDA241115C01760000 | 2024-04-15 2:53PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01760000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 22.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA260116C01760000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218C01760000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 94.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 87.43% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 87.23% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 76.20% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 65.93% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 65.58% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 49.76% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 42.76% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 35.79% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 33.66% |
© 2024 Yahoo. All rights reserved.