NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01260000 | 2024-05-16 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,443 | 2,644 | 156.25% |
| NVDA240524C01260000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.75 | 0.65 | 0.78 | -0.04 | -5.06% | 78 | 142 | 89.06% |
| NVDA240531C01260000 | 2024-05-16 3:17PM EDT | 2024-05-31 | 1.57 | 1.27 | 1.41 | +0.02 | +1.29% | 6 | 43 | 71.36% |
| NVDA240607C01260000 | 2024-05-16 1:21PM EDT | 2024-06-07 | 2.13 | 2.10 | 2.41 | -0.15 | -6.58% | 17 | 13 | 64.26% |
| NVDA240614C01260000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 3.85 | 3.20 | 3.60 | +0.50 | +14.93% | 5 | 7 | 60.41% |
| NVDA240621C01260000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 4.44 | 4.20 | 4.55 | -0.31 | -6.53% | 11 | 353 | 57.04% |
| NVDA240719C01260000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 9.50 | 9.10 | 9.90 | -0.40 | -4.04% | 24 | 189 | 51.13% |
| NVDA240816C01260000 | 2024-05-16 11:05AM EDT | 2024-08-16 | 18.25 | 15.70 | 16.35 | +2.75 | +17.74% | 7 | 358 | 49.55% |
| NVDA240920C01260000 | 2024-05-16 2:07PM EDT | 2024-09-20 | 29.50 | 28.60 | 29.95 | +6.05 | +25.80% | 1 | 98 | 51.04% |
| NVDA241018C01260000 | 2024-05-16 3:02PM EDT | 2024-10-18 | 38.00 | 36.10 | 36.75 | +2.11 | +5.88% | 9 | 131 | 50.11% |
| NVDA241115C01260000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 46.10 | 44.75 | 45.75 | 0.00 | - | 3 | 38 | 50.28% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 57.10 | 58.10 | 0.00 | - | 2 | 93 | 51.10% |
| NVDA250117C01260000 | 2024-05-16 10:25AM EDT | 2025-01-17 | 68.40 | 64.10 | 64.85 | +2.90 | +4.43% | 2 | 98 | 50.64% |
| NVDA250221C01260000 | 2024-05-15 2:40PM EDT | 2025-02-21 | 76.70 | 74.95 | 76.35 | 0.00 | - | 1 | 78 | 51.13% |
| NVDA250321C01260000 | 2024-05-15 12:50PM EDT | 2025-03-21 | 84.55 | 83.00 | 84.50 | 0.00 | - | 6 | 193 | 51.29% |
| NVDA250620C01260000 | 2024-05-06 10:26AM EDT | 2025-06-20 | 102.50 | 108.05 | 109.45 | 0.00 | - | 3 | 56 | 51.75% |
| NVDA250919C01260000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 114.27 | 129.55 | 134.45 | 0.00 | - | 2 | 22 | 52.16% |
| NVDA251219C01260000 | 2024-05-16 2:26PM EDT | 2025-12-19 | 154.65 | 153.15 | 154.70 | +12.95 | +9.14% | 8 | 13 | 52.57% |
| NVDA260116C01260000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 162.45 | 158.55 | 160.35 | +19.26 | +13.45% | 3 | 24 | 52.49% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 191.85 | 193.65 | 0.00 | - | 2 | 26 | 53.05% |
| NVDA261218C01260000 | 2024-05-06 12:13PM EDT | 2026-12-18 | 214.70 | 225.75 | 229.45 | 0.00 | - | 1 | 77 | 53.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-05-14 11:09AM EDT | 2024-05-17 | 355.29 | 307.90 | 320.95 | 0.00 | - | 2 | 0 | 344.87% |
| NVDA240531P01260000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 315.45 | 314.50 | 318.35 | 0.00 | - | 7 | 1 | 75.85% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 316.00 | 319.95 | 0.00 | - | 30 | 14 | 54.68% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 318.15 | 322.00 | 0.00 | - | 2 | 4 | 45.12% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 321.00 | 325.15 | 0.00 | - | 2 | 149 | 41.80% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 327.35 | 333.20 | 0.00 | - | 4 | 11 | 42.55% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 324.20 | 327.35 | 0.00 | - | 2 | 1 | 34.13% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 68.84% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 341.95 | 348.35 | 0.00 | - | 1 | 2 | 40.25% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 344.40 | 351.55 | 0.00 | - | 4 | 5 | 39.27% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 353.35 | 362.60 | -43.39 | -10.97% | 2 | 47 | 39.06% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 50.64% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 373.40 | 389.00 | 0.00 | - | 3 | 5 | 37.95% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 385.35 | 400.10 | 0.00 | - | 1 | 232 | 37.40% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 390.60 | 402.25 | 0.00 | - | 3 | 110 | 37.01% |
| NVDA260618P01260000 | 2024-05-14 2:48PM EDT | 2026-06-18 | 428.34 | 403.40 | 417.40 | 0.00 | - | 4 | 32 | 36.03% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 419.50 | 434.60 | 0.00 | - | 22 | 71 | 35.31% |
© 2024 Yahoo. All rights reserved.