NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01820000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.30 | +0.04 | +36.36% | 2 | 139 | 75.29% |
| NVDA240719C01820000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.51 | -0.23 | -37.10% | 1 | 55 | 61.79% |
| NVDA240816C01820000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 1.17 | 0.89 | 1.08 | 0.00 | - | 8 | 20 | 56.48% |
| NVDA240920C01820000 | 2024-05-16 11:37AM EDT | 2024-09-20 | 3.80 | 2.56 | 2.95 | 0.00 | - | 1 | 9 | 55.10% |
| NVDA241018C01820000 | 2024-05-17 12:39PM EDT | 2024-10-18 | 4.44 | 3.80 | 4.45 | -1.21 | -21.42% | 2 | 2 | 53.06% |
| NVDA241115C01820000 | 2024-05-17 10:40AM EDT | 2024-11-15 | 6.95 | 5.75 | 6.75 | +3.05 | +78.21% | 1 | 2 | 52.36% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.17 | 8.85 | 10.25 | -0.38 | -3.60% | 1 | 27 | 51.91% |
| NVDA250117C01820000 | 2024-05-16 3:07PM EDT | 2025-01-17 | 13.50 | 11.75 | 12.55 | -1.45 | -9.70% | 1 | 306 | 51.29% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 17.00 | 17.55 | 0.00 | - | 12 | 34 | 51.82% |
| NVDA250321C01820000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 24.50 | 19.30 | 19.85 | 0.00 | - | 1 | 66 | 50.87% |
| NVDA250620C01820000 | 2024-05-15 11:05AM EDT | 2025-06-20 | 35.85 | 31.95 | 32.75 | 0.00 | - | 10 | 12 | 50.81% |
| NVDA251219C01820000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 68.85 | 60.80 | 62.05 | 0.00 | - | 16 | 42 | 51.16% |
| NVDA260116C01820000 | 2024-05-16 3:53PM EDT | 2026-01-16 | 71.50 | 64.85 | 65.90 | 0.00 | - | 1 | 46 | 51.03% |
| NVDA260618C01820000 | 2024-05-07 2:04PM EDT | 2026-06-18 | 88.93 | 90.10 | 91.45 | 0.00 | - | 4 | 14 | 51.39% |
| NVDA261218C01820000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 118.31 | 118.15 | 120.95 | 0.00 | - | 5 | 83 | 51.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 188.81% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 229.41% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 106.37% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 146.81% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 67.24% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 73.62% |
© 2024 Yahoo. All rights reserved.