NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 619 | 262.50% |
| NVDA240621C01520000 | 2024-05-17 11:01AM EDT | 2024-06-21 | 0.68 | 0.59 | 0.68 | -0.13 | -16.05% | 65 | 152 | 65.55% |
| NVDA240719C01520000 | 2024-05-16 10:58AM EDT | 2024-07-19 | 2.33 | 1.40 | 1.69 | 0.00 | - | 2 | 117 | 55.25% |
| NVDA240816C01520000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 3.58 | 3.20 | 3.50 | -0.72 | -16.74% | 3 | 50 | 51.95% |
| NVDA240920C01520000 | 2024-05-16 11:13AM EDT | 2024-09-20 | 10.84 | 7.30 | 8.30 | 0.00 | - | 1 | 10 | 51.74% |
| NVDA241018C01520000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 11.30 | 10.90 | 11.25 | -2.55 | -18.41% | 2 | 52 | 50.50% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 15.20 | 15.75 | 0.00 | - | 2 | 86 | 50.30% |
| NVDA241220C01520000 | 2024-05-15 1:03PM EDT | 2024-12-20 | 26.00 | 22.00 | 22.60 | 0.00 | - | 25 | 98 | 50.68% |
| NVDA250117C01520000 | 2024-05-16 12:34PM EDT | 2025-01-17 | 31.55 | 26.15 | 26.95 | 0.00 | - | 59 | 67 | 50.11% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 33.35 | 34.45 | 0.00 | - | 2 | 27 | 50.45% |
| NVDA250321C01520000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 41.65 | 38.95 | 39.80 | -3.55 | -7.85% | 3 | 55 | 50.46% |
| NVDA250620C01520000 | 2024-05-16 10:10AM EDT | 2025-06-20 | 66.00 | 57.45 | 58.55 | 0.00 | - | 1 | 16 | 50.75% |
| NVDA251219C01520000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 87.75 | 95.05 | 96.45 | 0.00 | - | 1 | 22 | 51.50% |
| NVDA260116C01520000 | 2024-05-15 12:12PM EDT | 2026-01-16 | 108.55 | 99.85 | 101.35 | 0.00 | - | 7 | 426 | 51.42% |
| NVDA260618C01520000 | 2024-05-15 3:39PM EDT | 2026-06-18 | 140.60 | 129.75 | 131.20 | 0.00 | - | 91 | 147 | 51.93% |
| NVDA261218C01520000 | 2024-05-15 11:52AM EDT | 2026-12-18 | 171.15 | 161.20 | 164.05 | 0.00 | - | 1 | 21 | 52.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 954.69% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 159.50% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 116.07% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 588.30 | 601.85 | 0.00 | - | 18 | 0 | 58.91% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 588.60 | 601.95 | 0.00 | - | 2 | 0 | 50.31% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 129.22% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 593.80 | 598.85 | 0.00 | - | 2 | 0 | 37.49% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 631.80 | 637.25 | 0.00 | - | 1 | 0 | 60.10% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 34.45% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 593.90 | 607.85 | 0.00 | - | 2 | 1 | 38.74% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 55.68% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 44.41% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 41.47% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 633.25 | 650.10 | 0.00 | - | 1 | 6 | 32.42% |
© 2024 Yahoo. All rights reserved.