NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1790.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01790000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 710 | 50.00% |
| NVDA240621C01790000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 583 | 50.00% |
| NVDA240719C01790000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 633 | 25.00% |
| NVDA240816C01790000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| NVDA240920C01790000 | 2024-05-21 10:03AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| NVDA241018C01790000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| NVDA241115C01790000 | 2024-05-20 1:50PM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA241220C01790000 | 2024-05-21 10:32AM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| NVDA250117C01790000 | 2024-05-21 2:38PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 12.50% |
| NVDA250221C01790000 | 2024-05-09 3:34PM EDT | 2025-02-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 12.50% |
| NVDA250321C01790000 | 2024-05-21 9:59AM EDT | 2025-03-21 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| NVDA250620C01790000 | 2024-05-20 9:44AM EDT | 2025-06-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| NVDA251219C01790000 | 2024-05-17 12:46PM EDT | 2025-12-19 | 65.76 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 6.25% |
| NVDA260116C01790000 | 2024-05-21 11:47AM EDT | 2026-01-16 | 72.41 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 6.25% |
| NVDA260618C01790000 | 2024-05-21 3:39PM EDT | 2026-06-18 | 101.29 | 0.00 | 0.00 | 0.00 | - | 94 | 180 | 6.25% |
| NVDA261218C01790000 | 2024-05-15 3:44PM EDT | 2026-12-18 | 132.40 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 213.25% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 245.87% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 202.43% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 170.96% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 102.15% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 99.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 85.88% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 80.11% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 75.23% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 62.90% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 52.32% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 51.10% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 39.26% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 39.59% |
© 2024 Yahoo. All rights reserved.