NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:1380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01380000 | 2024-05-15 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,551 | 115.63% |
| NVDA240524C01380000 | 2024-05-15 2:29PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.34 | -0.01 | -3.57% | 42 | 76 | 89.45% |
| NVDA240531C01380000 | 2024-05-15 1:39PM EDT | 2024-05-31 | 0.50 | 0.44 | 0.54 | +0.05 | +11.11% | 14 | 66 | 72.93% |
| NVDA240607C01380000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 1.00 | 0.78 | 0.91 | +0.38 | +61.29% | 1 | 6 | 65.81% |
| NVDA240614C01380000 | 2024-05-14 2:43PM EDT | 2024-06-14 | 1.18 | 1.31 | 1.55 | 0.00 | - | 2 | 4 | 62.39% |
| NVDA240621C01380000 | 2024-05-15 1:24PM EDT | 2024-06-21 | 1.66 | 1.73 | 1.83 | +0.38 | +29.69% | 27 | 1,050 | 58.26% |
| NVDA240719C01380000 | 2024-05-15 1:50PM EDT | 2024-07-19 | 4.19 | 4.30 | 4.45 | +1.23 | +41.55% | 209 | 627 | 51.67% |
| NVDA240816C01380000 | 2024-05-15 1:26PM EDT | 2024-08-16 | 8.05 | 8.25 | 8.50 | +1.81 | +29.01% | 5 | 132 | 49.75% |
| NVDA240920C01380000 | 2024-05-15 1:07PM EDT | 2024-09-20 | 17.00 | 17.20 | 17.55 | +5.30 | +45.30% | 6 | 457 | 50.84% |
| NVDA241018C01380000 | 2024-05-15 1:11PM EDT | 2024-10-18 | 22.60 | 22.60 | 22.95 | +5.77 | +34.28% | 1 | 117 | 49.96% |
| NVDA241115C01380000 | 2024-05-13 9:54AM EDT | 2024-11-15 | 22.69 | 29.35 | 30.20 | 0.00 | - | 2 | 153 | 50.19% |
| NVDA241220C01380000 | 2024-05-15 2:32PM EDT | 2024-12-20 | 40.05 | 39.65 | 40.20 | +6.88 | +20.74% | 1 | 85 | 50.66% |
| NVDA250117C01380000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 44.32 | 45.50 | 46.05 | +5.02 | +12.77% | 20 | 346 | 50.18% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 55.00 | 55.80 | 0.00 | - | 12 | 90 | 50.58% |
| NVDA250321C01380000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 52.13 | 62.25 | 63.30 | 0.00 | - | 1 | 21 | 50.78% |
| NVDA250620C01380000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 79.45 | 85.15 | 85.90 | +4.60 | +6.15% | 2 | 191 | 51.18% |
| NVDA251219C01380000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 107.99 | 127.75 | 128.75 | 0.00 | - | 1 | 39 | 51.94% |
| NVDA260116C01380000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 119.50 | 133.30 | 134.40 | 0.00 | - | 2 | 190 | 51.91% |
| NVDA260618C01380000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 149.25 | 165.40 | 166.90 | 0.00 | - | 2 | 20 | 52.43% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 198.75 | 201.45 | 0.00 | - | 18 | 253 | 52.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 497.68% |
| NVDA240621P01380000 | 2024-05-14 2:09PM EDT | 2024-06-21 | 468.97 | 430.55 | 435.20 | 0.00 | - | 1 | 0 | 55.59% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 432.85 | 436.40 | 0.00 | - | 42 | 0 | 46.77% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 433.50 | 436.65 | 0.00 | - | 2 | 0 | 39.85% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 436.30 | 440.35 | 0.00 | - | 90 | 9 | 40.02% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 438.90 | 442.60 | 0.00 | - | 2 | 2 | 38.75% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 441.10 | 445.40 | 0.00 | - | 2 | 116 | 38.15% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 444.95 | 449.75 | 0.00 | - | 2 | 7 | 38.01% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 447.30 | 451.40 | 0.00 | - | 1 | 52 | 36.79% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 51.36% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 477.50 | 490.55 | 0.00 | - | 1 | 1 | 35.58% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 484.10 | 493.90 | 0.00 | - | 17 | 18 | 35.58% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 493.10 | 508.35 | 0.00 | - | 58 | 58 | 34.89% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 506.65 | 523.80 | 0.00 | - | 23 | 200 | 34.17% |
© 2024 Yahoo. All rights reserved.