NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 187.50% |
| NVDA240621C01780000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 0.27 | 0.09 | 0.24 | 0.00 | - | 2 | 54 | 68.02% |
| NVDA240719C01780000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 0.66 | 0.50 | 0.70 | +0.14 | +26.92% | 13 | 25 | 58.86% |
| NVDA240816C01780000 | 2024-05-15 3:18PM EDT | 2024-08-16 | 1.40 | 1.27 | 1.56 | +0.48 | +52.17% | 1 | 21 | 54.76% |
| NVDA240920C01780000 | 2024-05-15 12:08PM EDT | 2024-09-20 | 3.80 | 3.65 | 4.25 | +0.80 | +26.67% | 1 | 35 | 54.31% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 52.46% |
| NVDA241115C01780000 | 2024-05-15 9:37AM EDT | 2024-11-15 | 7.61 | 8.10 | 8.55 | -16.79 | -68.81% | 1 | 2 | 51.75% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 12.50 | 13.30 | 0.00 | - | 5 | 29 | 51.89% |
| NVDA250117C01780000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 15.49 | 15.35 | 16.15 | +0.29 | +1.91% | 2 | 110 | 51.08% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 16.75 | 17.35 | 0.00 | - | 1 | 119 | 48.90% |
| NVDA250321C01780000 | 2024-05-13 3:14PM EDT | 2025-03-21 | 20.00 | 24.60 | 25.10 | 0.00 | - | 5 | 84 | 50.95% |
| NVDA250620C01780000 | 2024-05-09 1:51PM EDT | 2025-06-20 | 32.27 | 38.75 | 39.50 | 0.00 | - | 1 | 9 | 50.81% |
| NVDA251219C01780000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 71.10 | 70.40 | 71.55 | +7.85 | +12.41% | 4 | 70 | 51.19% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 74.65 | 75.95 | 0.00 | - | 106 | 57 | 51.09% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 102.00 | 103.30 | 0.00 | - | 10 | 9 | 51.51% |
| NVDA261218C01780000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 115.88 | 131.75 | 134.10 | 0.00 | - | 1 | 92 | 51.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 2024-05-17 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 696.84% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 196.23% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 148.90% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 191.84% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 112.49% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 82.17% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 94.43% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 86.29% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 80.44% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 71.84% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 825.10 | 842.30 | 0.00 | - | 5 | 0 | 40.30% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 60.29% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 76.81% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 51.91% |
| NVDA261218P01780000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 882.88 | 842.00 | 863.65 | 0.00 | - | 2 | 80 | 30.79% |
© 2024 Yahoo. All rights reserved.