NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00740000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 160.35 | 157.70 | 160.65 | +7.75 | +5.08% | 57 | 3,555 | 64.80% |
| NVDA240524C00740000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 163.95 | 163.70 | 165.95 | +5.83 | +3.69% | 16 | 138 | 78.15% |
| NVDA240531C00740000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 157.72 | 164.65 | 167.90 | 0.00 | - | 1 | 86 | 67.79% |
| NVDA240607C00740000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 167.50 | 167.10 | 170.30 | +1.39 | +0.84% | 25 | 64 | 63.91% |
| NVDA240614C00740000 | 2024-05-07 1:56PM EDT | 2024-06-14 | 182.37 | 170.05 | 174.75 | 0.00 | - | - | 1 | 63.50% |
| NVDA240621C00740000 | 2024-05-10 12:36PM EDT | 2024-06-21 | 172.23 | 172.70 | 176.30 | +7.34 | +4.45% | 9 | 2,479 | 61.01% |
| NVDA240719C00740000 | 2024-05-09 10:55AM EDT | 2024-07-19 | 179.50 | 182.10 | 184.50 | 0.00 | - | 2 | 854 | 56.25% |
| NVDA240816C00740000 | 2024-05-10 3:19PM EDT | 2024-08-16 | 191.96 | 192.20 | 193.50 | -7.39 | -3.71% | 3 | 255 | 55.02% |
| NVDA240920C00740000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 214.00 | 207.15 | 208.55 | +0.70 | +0.33% | 2 | 1,244 | 56.61% |
| NVDA241018C00740000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 208.15 | 212.95 | 217.55 | 0.00 | - | 4 | 99 | 55.49% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 221.95 | 226.75 | 0.00 | - | 12 | 54 | 55.72% |
| NVDA241220C00740000 | 2024-05-10 3:24PM EDT | 2024-12-20 | 236.25 | 235.90 | 237.50 | +5.55 | +2.41% | 2 | 696 | 56.69% |
| NVDA250117C00740000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 245.62 | 242.95 | 244.40 | +11.47 | +4.90% | 7 | 1,211 | 56.34% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 252.10 | 254.95 | 0.00 | - | 2 | 49 | 56.61% |
| NVDA250321C00740000 | 2024-05-09 1:56PM EDT | 2025-03-21 | 254.67 | 259.70 | 262.05 | 0.00 | - | 2 | 96 | 56.73% |
| NVDA250620C00740000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 293.90 | 281.95 | 283.90 | 0.00 | - | 1 | 209 | 57.07% |
| NVDA250919C00740000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 296.69 | 299.05 | 305.35 | 0.00 | - | 2 | 4 | 57.17% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 327.20 | 319.50 | 322.00 | 0.00 | - | 2 | 143 | 57.52% |
| NVDA260116C00740000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 316.58 | 323.80 | 326.90 | 0.00 | - | 1 | 130 | 57.41% |
| NVDA260618C00740000 | 2024-05-07 9:42AM EDT | 2026-06-18 | 361.35 | 350.30 | 353.35 | 0.00 | - | 2 | 58 | 57.63% |
| NVDA261218C00740000 | 2024-05-06 11:29AM EDT | 2026-12-18 | 395.30 | 377.35 | 382.55 | 0.00 | - | 1,000 | 552 | 57.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00740000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.26 | -63.41% | 873 | 4,898 | 57.42% |
| NVDA240524P00740000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.95 | 3.65 | 4.05 | -1.95 | -33.05% | 101 | 524 | 69.64% |
| NVDA240531P00740000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 5.52 | 5.20 | 5.45 | -1.77 | -24.28% | 120 | 436 | 61.69% |
| NVDA240607P00740000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 7.26 | 6.75 | 7.25 | -1.84 | -20.22% | 49 | 162 | 57.57% |
| NVDA240614P00740000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 9.14 | 8.55 | 9.40 | -2.56 | -21.88% | 6 | 83 | 55.42% |
| NVDA240621P00740000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 10.70 | 10.30 | 10.75 | -2.85 | -21.03% | 471 | 1,444 | 53.19% |
| NVDA240719P00740000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 16.73 | 16.35 | 16.70 | -3.20 | -16.06% | 22 | 1,628 | 48.33% |
| NVDA240816P00740000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 23.11 | 22.75 | 23.20 | -2.89 | -11.12% | 24 | 354 | 46.47% |
| NVDA240920P00740000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 34.20 | 33.80 | 34.25 | -3.75 | -9.88% | 14 | 655 | 47.36% |
| NVDA241018P00740000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 39.40 | 38.75 | 39.30 | -2.98 | -7.03% | 70 | 390 | 45.98% |
| NVDA241115P00740000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 46.50 | 44.75 | 45.45 | 0.00 | - | 2 | 96 | 45.65% |
| NVDA241220P00740000 | 2024-05-10 1:49PM EDT | 2024-12-20 | 53.50 | 52.80 | 53.60 | -3.85 | -6.71% | 221 | 222 | 45.74% |
| NVDA250117P00740000 | 2024-05-10 11:07AM EDT | 2025-01-17 | 57.45 | 56.70 | 57.50 | -1.65 | -2.79% | 3 | 442 | 44.82% |
| NVDA250221P00740000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 68.25 | 63.00 | 64.05 | 0.00 | - | 1 | 21 | 44.63% |
| NVDA250321P00740000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 75.29 | 67.65 | 68.70 | 0.00 | - | 3 | 396 | 44.36% |
| NVDA250620P00740000 | 2024-05-09 12:18PM EDT | 2025-06-20 | 85.38 | 81.20 | 82.20 | 0.00 | - | 6 | 211 | 43.53% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 92.05 | 95.30 | 0.00 | - | 1 | 19 | 43.20% |
| NVDA251219P00740000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 104.26 | 103.95 | 105.20 | 0.00 | - | 1 | 50 | 42.38% |
| NVDA260116P00740000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 105.91 | 106.50 | 107.85 | -4.46 | -4.04% | 1 | 92 | 42.10% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 121.60 | 123.10 | 0.00 | - | 1 | 10 | 41.25% |
| NVDA261218P00740000 | 2024-05-09 2:30PM EDT | 2026-12-18 | 140.50 | 136.45 | 138.95 | 0.00 | - | 1 | 113 | 40.40% |
© 2024 Yahoo. All rights reserved.