NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:1710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 312.50% |
| NVDA240621C01710000 | 2024-05-13 10:45AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.27 | 0.00 | - | 1 | 32 | 70.17% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.08 | 0.60 | 0.67 | 0.00 | - | 4 | 64 | 58.74% |
| NVDA240816C01710000 | 2024-05-15 12:23PM EDT | 2024-08-16 | 1.87 | 1.37 | 1.50 | 0.00 | - | 1 | 18 | 54.20% |
| NVDA240920C01710000 | 2024-05-16 3:12PM EDT | 2024-09-20 | 5.17 | 3.70 | 4.00 | 0.00 | - | 3 | 31 | 53.37% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 5.55 | 5.85 | 0.00 | - | 1 | 4 | 51.67% |
| NVDA241115C01710000 | 2024-05-15 10:42AM EDT | 2024-11-15 | 9.67 | 8.10 | 8.60 | 0.00 | - | 1 | 8 | 51.07% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 47.60% |
| NVDA250117C01710000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 19.10 | 15.65 | 16.00 | 0.00 | - | 5 | 10 | 50.48% |
| NVDA250221C01710000 | 2024-05-14 1:46PM EDT | 2025-02-21 | 19.87 | 20.65 | 21.15 | 0.00 | - | 1 | 15 | 50.50% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 24.75 | 25.40 | 0.00 | - | 5 | 13 | 50.47% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 39.40 | 40.10 | 0.00 | - | 16 | 29 | 50.52% |
| NVDA251219C01710000 | 2024-05-16 9:36AM EDT | 2025-12-19 | 79.10 | 71.55 | 72.65 | 0.00 | - | 8 | 61 | 51.10% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 68.85 | 69.95 | 0.00 | - | 2 | 5 | 49.36% |
| NVDA260618C01710000 | 2024-05-16 10:57AM EDT | 2026-06-18 | 114.50 | 102.90 | 104.05 | 0.00 | - | 1 | 41 | 51.41% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 132.30 | 135.45 | 0.00 | - | - | 1 | 51.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 1,277.84% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 182.13% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 133.25% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 111.43% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 100.41% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 66.77% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 779.35 | 794.35 | 0.00 | - | 20 | 0 | 46.76% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 67.44% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 64.69% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 778.30 | 798.00 | 0.00 | - | - | 0 | 39.05% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 46.70% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 47.02% |
| NVDA260618P01710000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 812.65 | 792.80 | 809.75 | 0.00 | - | 36 | 69 | 32.70% |
| NVDA261218P01710000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 788.45 | 798.20 | 815.95 | 0.00 | - | 4 | 59 | 31.13% |
© 2024 Yahoo. All rights reserved.