NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00720000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 177.56 | 177.50 | 180.85 | +7.61 | +4.48% | 231 | 18,729 | 72.75% |
| NVDA240524C00720000 | 2024-05-10 9:55AM EDT | 2024-05-24 | 184.17 | 182.30 | 184.55 | +13.17 | +7.70% | 2 | 258 | 80.80% |
| NVDA240531C00720000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 184.50 | 183.95 | 186.15 | +6.32 | +3.55% | 2 | 23 | 71.23% |
| NVDA240607C00720000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 194.00 | 185.50 | 188.30 | 0.00 | - | 10 | 24 | 66.26% |
| NVDA240621C00720000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 190.08 | 190.45 | 192.65 | +8.04 | +4.42% | 79 | 1,406 | 62.19% |
| NVDA240719C00720000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 200.62 | 197.90 | 201.00 | +3.77 | +1.92% | 16 | 439 | 57.17% |
| NVDA240816C00720000 | 2024-05-10 2:09PM EDT | 2024-08-16 | 208.40 | 208.05 | 209.10 | +7.35 | +3.66% | 18 | 328 | 56.08% |
| NVDA240920C00720000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 219.57 | 221.80 | 223.25 | 0.00 | - | 2 | 779 | 57.44% |
| NVDA241018C00720000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 240.80 | 227.35 | 231.70 | 0.00 | - | 1 | 54 | 56.24% |
| NVDA241115C00720000 | 2024-05-06 1:12PM EDT | 2024-11-15 | 257.45 | 237.30 | 242.60 | 0.00 | - | 9 | 185 | 57.31% |
| NVDA241220C00720000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 269.55 | 248.55 | 250.65 | 0.00 | - | 5 | 535 | 57.13% |
| NVDA250117C00720000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 256.10 | 255.50 | 257.30 | 0.00 | - | 5 | 411 | 56.80% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 264.75 | 267.55 | 0.00 | - | 1 | 36 | 57.14% |
| NVDA250321C00720000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 264.00 | 272.40 | 274.50 | 0.00 | - | 4 | 80 | 57.31% |
| NVDA250620C00720000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 294.15 | 293.60 | 295.60 | -1.45 | -0.49% | 1 | 714 | 57.50% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 309.85 | 316.40 | 0.00 | - | 1 | 2 | 57.50% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 329.30 | 332.70 | 0.00 | - | 4 | 137 | 57.77% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 333.95 | 337.75 | 0.00 | - | 1 | 222 | 57.74% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 360.30 | 363.35 | 0.00 | - | 3 | 136 | 57.95% |
| NVDA261218C00720000 | 2024-05-10 11:44AM EDT | 2026-12-18 | 384.70 | 386.75 | 392.20 | +5.22 | +1.38% | 1 | 141 | 58.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00720000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.15 | -0.19 | -63.33% | 231 | 2,105 | 62.79% |
| NVDA240524P00720000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 2.46 | 2.53 | 2.87 | -1.59 | -39.26% | 314 | 791 | 71.42% |
| NVDA240531P00720000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 3.67 | 3.55 | 3.75 | -1.87 | -33.75% | 64 | 278 | 62.32% |
| NVDA240607P00720000 | 2024-05-10 12:51PM EDT | 2024-06-07 | 5.25 | 4.75 | 5.25 | -1.50 | -22.22% | 1 | 215 | 58.20% |
| NVDA240614P00720000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 6.82 | 6.45 | 6.80 | -2.24 | -24.72% | 10 | 31 | 56.01% |
| NVDA240621P00720000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 7.80 | 7.75 | 8.00 | -2.39 | -23.45% | 144 | 1,190 | 53.64% |
| NVDA240719P00720000 | 2024-05-10 1:46PM EDT | 2024-07-19 | 13.15 | 12.85 | 13.20 | -2.72 | -17.14% | 5 | 1,050 | 48.71% |
| NVDA240816P00720000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 18.95 | 18.55 | 18.95 | -2.95 | -13.47% | 71 | 751 | 46.77% |
| NVDA240920P00720000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 29.35 | 28.60 | 29.25 | -3.21 | -9.86% | 11 | 972 | 47.77% |
| NVDA241018P00720000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 33.87 | 33.30 | 33.95 | -1.78 | -4.99% | 131 | 507 | 46.36% |
| NVDA241115P00720000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 39.23 | 38.95 | 39.55 | -3.77 | -8.77% | 5 | 109 | 45.92% |
| NVDA241220P00720000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 46.75 | 46.60 | 47.20 | -3.10 | -6.22% | 15 | 528 | 45.98% |
| NVDA250117P00720000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 51.00 | 50.20 | 50.90 | -3.10 | -5.73% | 5 | 1,432 | 45.04% |
| NVDA250221P00720000 | 2024-05-09 3:43PM EDT | 2025-02-21 | 60.70 | 56.35 | 57.30 | 0.00 | - | 1 | 17 | 44.91% |
| NVDA250321P00720000 | 2024-05-08 11:20AM EDT | 2025-03-21 | 63.00 | 60.65 | 61.65 | 0.00 | - | 25 | 183 | 44.60% |
| NVDA250620P00720000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 77.50 | 73.75 | 74.70 | 0.00 | - | 7 | 636 | 43.78% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 95.90 | 97.45 | 0.00 | - | 1 | 242 | 42.74% |
| NVDA260116P00720000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 99.15 | 99.00 | 99.65 | -4.85 | -4.66% | 996 | 2,092 | 42.35% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 113.10 | 114.55 | 0.00 | - | 5 | 57 | 41.50% |
| NVDA261218P00720000 | 2024-05-08 12:25PM EDT | 2026-12-18 | 130.19 | 127.75 | 130.10 | +1.19 | +0.92% | 2 | 1,711 | 40.66% |
© 2024 Yahoo. All rights reserved.