NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01040000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.41 | -0.40 | -49.38% | 1,762 | 2,182 | 49.76% |
| NVDA240524C01040000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 10.90 | 10.50 | 11.00 | +0.10 | +0.93% | 102 | 264 | 72.33% |
| NVDA240531C01040000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 13.25 | 12.95 | 13.75 | -0.25 | -1.85% | 11 | 327 | 63.66% |
| NVDA240607C01040000 | 2024-05-10 10:20AM EDT | 2024-06-07 | 17.42 | 16.25 | 16.95 | +0.20 | +1.16% | 21 | 20 | 59.78% |
| NVDA240614C01040000 | 2024-05-10 1:33PM EDT | 2024-06-14 | 20.17 | 19.30 | 20.55 | -0.33 | -1.61% | 12 | 12 | 57.48% |
| NVDA240621C01040000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 22.21 | 22.05 | 22.85 | +0.19 | +0.86% | 47 | 978 | 55.14% |
| NVDA240719C01040000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 33.65 | 33.10 | 33.70 | +1.20 | +3.70% | 17 | 634 | 51.11% |
| NVDA240816C01040000 | 2024-05-10 2:18PM EDT | 2024-08-16 | 46.01 | 44.70 | 45.35 | +2.48 | +5.70% | 13 | 413 | 50.23% |
| NVDA240920C01040000 | 2024-05-10 10:16AM EDT | 2024-09-20 | 64.49 | 63.15 | 63.90 | +2.99 | +4.86% | 2 | 292 | 52.25% |
| NVDA241018C01040000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 73.05 | 72.30 | 73.10 | +1.05 | +1.46% | 1 | 204 | 51.50% |
| NVDA241115C01040000 | 2024-05-10 1:08PM EDT | 2024-11-15 | 83.72 | 82.85 | 83.80 | +3.72 | +4.65% | 5 | 117 | 51.76% |
| NVDA241220C01040000 | 2024-05-10 9:35AM EDT | 2024-12-20 | 100.81 | 96.70 | 97.60 | -3.73 | -3.57% | 1 | 154 | 52.54% |
| NVDA250117C01040000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 103.70 | 104.25 | 105.10 | +1.73 | +1.70% | 3 | 413 | 52.09% |
| NVDA250221C01040000 | 2024-05-07 9:30AM EDT | 2025-02-21 | 126.99 | 116.10 | 117.15 | 0.00 | - | 1 | 265 | 52.58% |
| NVDA250321C01040000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 124.80 | 124.45 | 125.70 | +1.70 | +1.38% | 5 | 181 | 52.73% |
| NVDA250620C01040000 | 2024-05-10 3:10PM EDT | 2025-06-20 | 149.71 | 149.70 | 151.10 | +2.11 | +1.43% | 5 | 205 | 53.15% |
| NVDA250919C01040000 | 2024-05-10 11:56AM EDT | 2025-09-19 | 171.67 | 170.60 | 175.50 | +8.10 | +4.95% | 1 | 96 | 53.45% |
| NVDA251219C01040000 | 2024-05-07 11:20AM EDT | 2025-12-19 | 201.97 | 194.15 | 196.55 | 0.00 | - | 10 | 94 | 54.07% |
| NVDA260116C01040000 | 2024-05-07 3:40PM EDT | 2026-01-16 | 206.30 | 199.60 | 201.05 | 0.00 | - | 2 | 145 | 53.90% |
| NVDA260618C01040000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 226.52 | 230.50 | 232.85 | 0.00 | - | 4 | 17 | 54.36% |
| NVDA261218C01040000 | 2024-05-08 12:22PM EDT | 2026-12-18 | 266.86 | 262.10 | 267.00 | 0.00 | - | 2 | 55 | 54.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01040000 | 2024-05-10 11:46AM EDT | 2024-05-17 | 146.30 | 138.20 | 145.10 | -4.30 | -2.86% | 72 | 73 | 50.15% |
| NVDA240524P01040000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 160.95 | 148.30 | 151.25 | 0.00 | - | 64 | 50 | 67.18% |
| NVDA240531P01040000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 162.25 | 150.35 | 153.25 | 0.00 | - | 15 | 13 | 58.75% |
| NVDA240607P01040000 | 2024-05-09 1:26PM EDT | 2024-06-07 | 163.20 | 152.55 | 156.75 | 0.00 | - | 4 | 1 | 55.26% |
| NVDA240614P01040000 | 2024-05-09 12:40PM EDT | 2024-06-14 | 165.25 | 154.70 | 160.80 | 0.00 | - | 8 | 4 | 53.40% |
| NVDA240621P01040000 | 2024-05-10 2:12PM EDT | 2024-06-21 | 158.40 | 156.60 | 160.55 | -9.65 | -5.74% | 6 | 290 | 51.84% |
| NVDA240719P01040000 | 2024-05-09 10:36AM EDT | 2024-07-19 | 175.75 | 165.05 | 167.50 | 0.00 | - | 20 | 111 | 45.75% |
| NVDA240816P01040000 | 2024-05-10 12:44PM EDT | 2024-08-16 | 177.00 | 173.05 | 175.20 | -2.15 | -1.20% | 2 | 45 | 43.57% |
| NVDA240920P01040000 | 2024-05-10 11:14AM EDT | 2024-09-20 | 188.50 | 183.40 | 190.80 | +1.00 | +0.53% | 2 | 237 | 45.43% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 230.85 | 189.15 | 196.50 | 0.00 | - | 1 | 9 | 43.86% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 210.05 | 212.55 | 0.00 | - | 1 | 169 | 47.00% |
| NVDA241220P01040000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 210.10 | 207.75 | 210.85 | 0.00 | - | 3 | 462 | 42.55% |
| NVDA250117P01040000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 210.81 | 210.25 | 215.95 | 0.00 | - | 1 | 377 | 41.89% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 218.35 | 223.15 | 0.00 | - | 6 | 19 | 41.58% |
| NVDA250321P01040000 | 2024-05-08 10:12AM EDT | 2025-03-21 | 226.00 | 223.35 | 228.10 | 0.00 | - | 30 | 43 | 41.21% |
| NVDA250620P01040000 | 2024-05-07 3:33PM EDT | 2025-06-20 | 242.00 | 239.00 | 242.50 | 0.00 | - | 2 | 61 | 40.16% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 249.55 | 256.60 | 0.00 | - | 2 | 14 | 39.69% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 263.50 | 267.50 | 0.00 | - | 2 | 35 | 38.89% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 266.20 | 269.95 | 0.00 | - | 2 | 15 | 38.53% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 280.70 | 287.35 | 0.00 | - | 3 | 7 | 37.83% |
| NVDA261218P01040000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 293.72 | 293.20 | 308.25 | 0.00 | - | 2 | 30 | 37.62% |
© 2024 Yahoo. All rights reserved.