NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1780.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01780000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01780000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01780000 | 2024-05-01 2:28PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01780000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 55.56% |
| NVDA241115C01780000 | 2024-03-22 11:45AM EDT | 2024-11-15 | 24.40 | 4.05 | 4.65 | 0.00 | - | 3 | 2 | 49.57% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C01780000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01780000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 21.93 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA250620C01780000 | 2024-05-02 2:47PM EDT | 2025-06-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01780000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 50.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218C01780000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 102.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 2024-05-17 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 217.90% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 111.20% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 88.06% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 164.54% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 77.69% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 66.41% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 60.58% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 55.65% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 52.68% |
| NVDA250321P01780000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 902.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 44.44% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 68.40% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 37.10% |
| NVDA261218P01780000 | 2024-03-08 11:06AM EDT | 2026-12-18 | 855.20 | 900.55 | 918.00 | 0.00 | - | 2 | 0 | 31.94% |
© 2024 Yahoo. All rights reserved.