NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1750.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01750000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 20 | 173 | 140.63% |
| NVDA240531C01750000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 225 | 1,392 | 105.66% |
| NVDA240621C01750000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.26 | -0.01 | -4.76% | 2 | 628 | 73.24% |
| NVDA240719C01750000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 0.50 | 0.53 | 0.65 | -0.21 | -29.58% | 4 | 387 | 60.77% |
| NVDA240816C01750000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.35 | -0.31 | -20.00% | 21 | 430 | 55.58% |
| NVDA240920C01750000 | 2024-05-17 9:46AM EDT | 2024-09-20 | 4.10 | 3.25 | 3.70 | -0.30 | -6.82% | 1 | 336 | 54.44% |
| NVDA241018C01750000 | 2024-05-14 12:41PM EDT | 2024-10-18 | 4.95 | 4.75 | 5.45 | 0.00 | - | 6 | 54 | 52.46% |
| NVDA241115C01750000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 8.94 | 7.10 | 8.05 | 0.00 | - | 4 | 56 | 51.83% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 11.30 | 11.85 | 0.00 | - | 1 | 147 | 51.66% |
| NVDA250117C01750000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 17.89 | 14.05 | 14.50 | 0.00 | - | 1 | 128 | 50.87% |
| NVDA250221C01750000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 21.80 | 18.65 | 19.25 | -0.40 | -1.80% | 1 | 82 | 50.81% |
| NVDA250321C01750000 | 2024-05-17 12:49PM EDT | 2025-03-21 | 23.60 | 22.55 | 23.20 | -1.97 | -7.70% | 2 | 1,461 | 50.74% |
| NVDA250620C01750000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 39.55 | 36.40 | 37.25 | -1.25 | -3.06% | 1 | 50 | 50.74% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 73.20 | 67.30 | 68.50 | 0.00 | - | 500 | 581 | 51.20% |
| NVDA260116C01750000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 79.70 | 71.55 | 72.70 | 0.00 | - | 3 | 32 | 51.11% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 97.95 | 99.20 | 0.00 | - | 36 | 80 | 51.49% |
| NVDA261218C01750000 | 2024-05-17 1:35PM EDT | 2026-12-18 | 131.60 | 127.00 | 129.45 | -9.40 | -6.67% | 3 | 79 | 51.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 186.95% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 223.83% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 186.10% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 96.61% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 93.41% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 86.12% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 57.25% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 64.03% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 47.11% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 828.50 | 846.00 | 0.00 | - | 36 | 69 | 31.63% |
| NVDA261218P01750000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 824.33 | 834.20 | 852.00 | 0.00 | - | 4 | 59 | 30.31% |
© 2024 Yahoo. All rights reserved.