NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01250000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 173 | 1,802 | 75.78% |
| NVDA240524C01250000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.13 | 1.00 | 1.20 | -0.23 | -16.91% | 88 | 880 | 80.49% |
| NVDA240531C01250000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 1.80 | 1.68 | 1.79 | -0.10 | -5.26% | 64 | 306 | 70.53% |
| NVDA240607C01250000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 2.50 | 2.28 | 2.55 | -0.17 | -6.37% | 8 | 45 | 64.59% |
| NVDA240614C01250000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 3.35 | 3.05 | 3.75 | -0.35 | -9.46% | 2 | 9 | 61.49% |
| NVDA240621C01250000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.20 | -0.11 | -2.58% | 146 | 1,925 | 58.29% |
| NVDA240719C01250000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 8.15 | 7.75 | 8.20 | +0.05 | +0.62% | 8 | 1,012 | 52.10% |
| NVDA240816C01250000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 13.60 | 13.40 | 13.90 | +0.33 | +2.49% | 33 | 1,182 | 50.50% |
| NVDA240920C01250000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 24.65 | 24.45 | 24.95 | +0.85 | +3.57% | 8 | 788 | 51.83% |
| NVDA241115C01250000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 39.24 | 38.25 | 39.05 | -0.73 | -1.83% | 5 | 144 | 50.95% |
| NVDA241220C01250000 | 2024-05-10 11:23AM EDT | 2024-12-20 | 50.00 | 49.10 | 49.95 | -0.30 | -0.60% | 13 | 284 | 51.62% |
| NVDA250117C01250000 | 2024-05-10 12:56PM EDT | 2025-01-17 | 56.33 | 54.50 | 56.10 | +2.93 | +5.49% | 1 | 983 | 50.98% |
| NVDA250221C01250000 | 2024-05-08 1:56PM EDT | 2025-02-21 | 69.80 | 65.15 | 66.20 | 0.00 | - | 2 | 78 | 51.52% |
| NVDA250620C01250000 | 2024-05-09 10:42AM EDT | 2025-06-20 | 94.76 | 95.15 | 96.40 | +0.56 | +0.59% | 1 | 318 | 51.97% |
| NVDA251219C01250000 | 2024-05-09 9:53AM EDT | 2025-12-19 | 134.45 | 137.50 | 138.60 | 0.00 | - | 2 | 217 | 52.75% |
| NVDA260116C01250000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 138.65 | 142.45 | 143.80 | 0.00 | - | 4 | 344 | 52.64% |
| NVDA260618C01250000 | 2024-05-10 9:52AM EDT | 2026-06-18 | 179.54 | 172.70 | 175.45 | -6.36 | -3.42% | 1 | 187 | 53.08% |
| NVDA261218C01250000 | 2024-05-10 12:16PM EDT | 2026-12-18 | 205.39 | 205.55 | 208.75 | -5.24 | -2.49% | 101 | 461 | 53.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 348.15 | 356.20 | 0.00 | - | 4 | 0 | 111.52% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 348.65 | 352.85 | 0.00 | - | - | 0 | 85.55% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 348.75 | 353.00 | 0.00 | - | - | 0 | 70.87% |
| NVDA240621P01250000 | 2024-05-09 10:41AM EDT | 2024-06-21 | 361.60 | 350.15 | 353.55 | 0.00 | - | 2 | 1 | 52.47% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 351.75 | 356.00 | 0.00 | - | 2 | 0 | 46.57% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 354.25 | 358.85 | 0.00 | - | 1 | 6 | 43.62% |
| NVDA240920P01250000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 362.50 | 359.70 | 364.35 | +15.45 | +4.45% | 1 | 10 | 42.93% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 363.60 | 371.50 | 0.00 | - | 2 | 6 | 40.87% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 49.96% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 374.05 | 379.55 | 0.00 | - | 1 | 13 | 39.47% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 372.65 | 389.00 | 0.00 | - | 5 | 21 | 41.03% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 393.10 | 398.25 | 0.00 | - | 1 | 105 | 37.58% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 407.45 | 422.45 | 0.00 | - | 2 | 99 | 37.41% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 50.32% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 422.95 | 438.85 | 0.00 | - | 7 | 81 | 36.15% |
| NVDA261218P01250000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 445.17 | 437.25 | 451.95 | -7.60 | -1.68% | 1 | 37 | 34.89% |
© 2024 Yahoo. All rights reserved.