NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00560000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 338.63 | 337.30 | 341.15 | +9.14 | +2.77% | 5 | 371 | 145.12% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 338.05 | 343.35 | 0.00 | - | - | 2 | 103.59% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 338.65 | 343.70 | 0.00 | - | - | 2 | 93.20% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 339.70 | 345.65 | 0.00 | - | 1 | 2 | 91.33% |
| NVDA240621C00560000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 335.65 | 341.10 | 344.35 | 0.00 | - | 21 | 1,077 | 83.58% |
| NVDA240719C00560000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 366.41 | 345.35 | 348.35 | 0.00 | - | 15 | 118 | 75.74% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 348.25 | 352.40 | 0.00 | - | 25 | 126 | 70.09% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 354.00 | 359.05 | 0.00 | - | 2 | 316 | 67.98% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 357.90 | 364.50 | 0.00 | - | 1 | 22 | 66.50% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 364.25 | 369.15 | 0.00 | - | 13 | 66 | 66.10% |
| NVDA241220C00560000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 392.68 | 371.25 | 373.45 | 0.00 | - | 1 | 240 | 64.89% |
| NVDA250117C00560000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 397.57 | 375.85 | 377.70 | 0.00 | - | 2 | 716 | 64.12% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 379.80 | 384.45 | 0.00 | - | 4 | 31 | 63.29% |
| NVDA250321C00560000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 396.30 | 384.55 | 388.85 | 0.00 | - | 4 | 8 | 62.96% |
| NVDA250620C00560000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 396.52 | 400.40 | 403.25 | 0.00 | - | 3 | 505 | 62.56% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 412.65 | 419.45 | 0.00 | - | 2 | 2 | 62.32% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 427.65 | 430.35 | 0.00 | - | 1 | 83 | 62.00% |
| NVDA260116C00560000 | 2024-05-07 12:28PM EDT | 2026-01-16 | 447.56 | 430.85 | 434.20 | 0.00 | - | 1 | 347 | 61.81% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 42.90% |
| NVDA261218C00560000 | 2024-05-08 12:24PM EDT | 2026-12-18 | 476.30 | 471.25 | 476.85 | 0.00 | - | 1 | 94 | 61.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00560000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 13 | 1,449 | 107.03% |
| NVDA240524P00560000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.32 | -0.14 | -43.75% | 3 | 141 | 94.04% |
| NVDA240531P00560000 | 2024-05-10 9:49AM EDT | 2024-05-31 | 0.22 | 0.17 | 0.42 | -0.24 | -52.17% | 1 | 52 | 79.79% |
| NVDA240607P00560000 | 2024-05-07 3:25PM EDT | 2024-06-07 | 0.68 | 0.29 | 0.51 | 0.00 | - | 1 | 13 | 71.63% |
| NVDA240614P00560000 | 2024-05-09 2:09PM EDT | 2024-06-14 | 0.88 | 0.37 | 0.80 | 0.00 | - | 6 | 16 | 67.26% |
| NVDA240621P00560000 | 2024-05-09 10:18AM EDT | 2024-06-21 | 1.26 | 0.70 | 0.90 | 0.00 | - | 5 | 907 | 64.06% |
| NVDA240719P00560000 | 2024-05-08 10:35AM EDT | 2024-07-19 | 2.13 | 1.67 | 1.90 | 0.00 | - | 1 | 518 | 56.07% |
| NVDA240816P00560000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 3.20 | 3.00 | 3.30 | -0.61 | -16.01% | 4 | 391 | 52.39% |
| NVDA240920P00560000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 6.72 | 5.95 | 6.50 | 0.00 | - | 2 | 292 | 51.75% |
| NVDA241018P00560000 | 2024-05-09 1:17PM EDT | 2024-10-18 | 9.15 | 7.90 | 8.45 | 0.00 | - | 2 | 443 | 50.12% |
| NVDA241115P00560000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 10.52 | 10.25 | 10.60 | -1.63 | -13.42% | 15 | 144 | 49.37% |
| NVDA241220P00560000 | 2024-05-10 9:52AM EDT | 2024-12-20 | 14.00 | 13.75 | 14.15 | -1.55 | -9.97% | 47 | 395 | 49.04% |
| NVDA250117P00560000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 16.02 | 15.65 | 16.10 | -0.93 | -5.49% | 1 | 489 | 47.99% |
| NVDA250221P00560000 | 2024-05-08 1:05PM EDT | 2025-02-21 | 20.20 | 17.90 | 19.65 | 0.00 | - | 2 | 70 | 47.78% |
| NVDA250321P00560000 | 2024-05-10 3:06PM EDT | 2025-03-21 | 21.62 | 21.25 | 21.85 | -0.33 | -1.50% | 5 | 292 | 47.17% |
| NVDA250620P00560000 | 2024-05-07 12:22PM EDT | 2025-06-20 | 29.60 | 29.20 | 29.95 | 0.00 | - | 16 | 622 | 46.25% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 35.75 | 38.70 | 0.00 | - | 2 | 5 | 46.00% |
| NVDA251219P00560000 | 2024-05-06 3:30PM EDT | 2025-12-19 | 43.85 | 43.10 | 46.00 | 0.00 | - | 11 | 1,078 | 45.33% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 46.00 | 46.85 | 0.00 | - | 2 | 139 | 44.63% |
| NVDA260618P00560000 | 2024-05-06 1:18PM EDT | 2026-06-18 | 56.44 | 56.75 | 57.65 | 0.00 | - | 1 | 19 | 43.68% |
| NVDA261218P00560000 | 2024-05-10 2:32PM EDT | 2026-12-18 | 68.75 | 67.85 | 69.70 | +0.30 | +0.44% | 2 | 154 | 42.85% |
© 2024 Yahoo. All rights reserved.