NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1920.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01920000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| NVDA240621C01920000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719C01920000 | 2024-04-29 1:07PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01920000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920C01920000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01920000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220C01920000 | 2024-04-29 2:51PM EDT | 2024-12-20 | 8.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250117C01920000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221C01920000 | 2024-04-29 3:01PM EDT | 2025-02-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01920000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA250620C01920000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01920000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 41.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260116C01920000 | 2024-05-01 1:25PM EDT | 2026-01-16 | 41.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA260618C01920000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218C01920000 | 2024-05-01 1:31PM EDT | 2026-12-18 | 80.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 95.38% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 48.05% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 34.81% |
© 2024 Yahoo. All rights reserved.