NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517C01800000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| NVDA240524C01800000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240621C01800000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| NVDA240719C01800000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240816C01800000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241018C01800000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01800000 | 2024-05-03 12:56PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220C01800000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250117C01800000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01800000 | 2024-05-02 10:46AM EDT | 2025-02-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01800000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250620C01800000 | 2024-05-03 11:11AM EDT | 2025-06-20 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01800000 | 2024-05-02 11:05AM EDT | 2025-12-19 | 50.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA260116C01800000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 50.42 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA261218C01800000 | 2024-04-29 11:55AM EDT | 2026-12-18 | 106.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 121.66% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 92.53% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 130.68% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 59.59% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 54.96% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 72.76% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.