NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1810.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 101 | 356.25% |
| NVDA240524C01810000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 384 | 1,587 | 134.38% |
| NVDA240621C01810000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 0.25 | 0.12 | 0.31 | 0.00 | - | 5 | 278 | 75.73% |
| NVDA240719C01810000 | 2024-05-17 9:44AM EDT | 2024-07-19 | 0.50 | 0.29 | 0.53 | -0.16 | -24.24% | 3 | 44 | 60.57% |
| NVDA240816C01810000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 1.09 | 0.92 | 1.12 | -0.36 | -24.83% | 200 | 268 | 56.03% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 3.05 | 2.65 | 3.05 | 0.00 | - | 1 | 23 | 54.80% |
| NVDA241018C01810000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 5.75 | 3.95 | 4.60 | 0.00 | - | 1 | 298 | 52.85% |
| NVDA241115C01810000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 7.75 | 6.15 | 6.80 | 0.00 | - | 2 | 11 | 52.22% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 2024-12-20 | 11.85 | 9.10 | 10.65 | 0.00 | - | 5 | 9 | 51.82% |
| NVDA250117C01810000 | 2024-05-16 2:57PM EDT | 2025-01-17 | 14.50 | 11.95 | 12.85 | 0.00 | - | 4 | 41 | 51.10% |
| NVDA250221C01810000 | 2024-05-08 2:00PM EDT | 2025-02-21 | 17.80 | 16.20 | 16.80 | 0.00 | - | 22 | 38 | 50.90% |
| NVDA250321C01810000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 20.50 | 19.70 | 20.30 | -2.70 | -11.64% | 219 | 106 | 50.77% |
| NVDA250620C01810000 | 2024-05-16 3:10PM EDT | 2025-06-20 | 38.10 | 32.55 | 33.35 | 0.00 | - | 2 | 5 | 50.74% |
| NVDA251219C01810000 | 2024-05-17 2:38PM EDT | 2025-12-19 | 61.74 | 61.70 | 62.95 | -6.70 | -9.79% | 24 | 71 | 51.12% |
| NVDA260116C01810000 | 2024-05-16 3:09PM EDT | 2026-01-16 | 74.00 | 65.75 | 66.85 | 0.00 | - | 2 | 25 | 51.00% |
| NVDA260618C01810000 | 2024-05-17 10:10AM EDT | 2026-06-18 | 95.20 | 91.15 | 92.50 | -4.32 | -4.34% | 1 | 3 | 51.36% |
| NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 116.85 | 119.40 | 122.15 | 0.00 | - | 2 | 18 | 51.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 185.24% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 166.42% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 124.00% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 161.09% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 88.33% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 92.48% |
© 2024 Yahoo. All rights reserved.