NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01850000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01850000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01850000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01850000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115C01850000 | 2024-05-01 11:51AM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01850000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01850000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01850000 | 2024-05-02 3:25PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01850000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01850000 | 2024-05-03 2:28PM EDT | 2025-12-19 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116C01850000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 55.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA260618C01850000 | 2024-05-03 10:53AM EDT | 2026-06-18 | 77.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218C01850000 | 2024-05-02 12:31PM EDT | 2026-12-18 | 92.48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 86.41% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 54.52% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 37.46% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 46.09% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.