NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01850000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01850000 | 2024-05-16 1:53PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240719C01850000 | 2024-05-16 9:39AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240816C01850000 | 2024-05-06 9:53AM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018C01850000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01850000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01850000 | 2024-05-14 2:09PM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117C01850000 | 2024-05-14 2:32PM EDT | 2025-01-17 | 11.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01850000 | 2024-05-15 11:10AM EDT | 2025-03-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA250620C01850000 | 2024-05-14 12:10PM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219C01850000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116C01850000 | 2024-05-16 10:28AM EDT | 2026-01-16 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618C01850000 | 2024-05-15 1:31PM EDT | 2026-06-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218C01850000 | 2024-05-16 11:15AM EDT | 2026-12-18 | 127.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 108.92% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 70.19% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 50.73% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 55.66% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 906.00 | 926.00 | 0.00 | - | 1 | 0 | 28.95% |
© 2024 Yahoo. All rights reserved.