NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1830.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01830000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01830000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920C01830000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01830000 | 2024-05-02 3:08PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220C01830000 | 2024-04-16 12:50PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 2025-02-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 21.94 | 18.95 | 19.95 | 0.00 | - | 4 | 2 | 52.67% |
| NVDA250620C01830000 | 2024-05-02 10:21AM EDT | 2025-06-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01830000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 56.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116C01830000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 47.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA261218C01830000 | 2024-04-17 12:38PM EDT | 2026-12-18 | 95.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 956.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 114.44% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 196.35% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 59.38% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 95.12% |
© 2024 Yahoo. All rights reserved.