NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01120000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.13 | 0.09 | 0.13 | -0.09 | -40.91% | 619 | 1,498 | 60.35% |
| NVDA240524C01120000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 4.17 | 4.15 | 4.45 | -0.53 | -11.28% | 34 | 610 | 74.88% |
| NVDA240531C01120000 | 2024-05-10 1:20PM EDT | 2024-05-31 | 6.15 | 5.65 | 5.95 | +0.05 | +0.82% | 17 | 68 | 65.61% |
| NVDA240607C01120000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 7.40 | 7.45 | 7.90 | -0.77 | -9.42% | 12 | 30 | 61.03% |
| NVDA240614C01120000 | 2024-05-10 12:39PM EDT | 2024-06-14 | 9.62 | 9.25 | 10.50 | -0.18 | -1.84% | 7 | 9 | 58.51% |
| NVDA240621C01120000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 11.41 | 11.20 | 11.80 | +0.10 | +0.88% | 21 | 926 | 55.85% |
| NVDA240719C01120000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 18.85 | 19.10 | 19.50 | +0.03 | +0.16% | 5 | 393 | 51.16% |
| NVDA240816C01120000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 29.30 | 28.15 | 28.75 | +0.45 | +1.56% | 11 | 480 | 50.19% |
| NVDA240920C01120000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 43.70 | 44.15 | 44.75 | -1.50 | -3.32% | 33 | 1,115 | 51.91% |
| NVDA241018C01120000 | 2024-05-09 3:30PM EDT | 2024-10-18 | 50.80 | 52.25 | 52.95 | 0.00 | - | 5 | 109 | 51.08% |
| NVDA241115C01120000 | 2024-05-09 1:27PM EDT | 2024-11-15 | 61.90 | 62.10 | 62.75 | 0.00 | - | 1 | 90 | 51.35% |
| NVDA241220C01120000 | 2024-05-08 10:34AM EDT | 2024-12-20 | 82.36 | 74.80 | 75.80 | 0.00 | - | 28 | 123 | 52.08% |
| NVDA250117C01120000 | 2024-05-10 11:54AM EDT | 2025-01-17 | 82.15 | 82.00 | 82.85 | +2.35 | +2.94% | 6 | 135 | 51.61% |
| NVDA250221C01120000 | 2024-05-06 12:27PM EDT | 2025-02-21 | 106.40 | 93.30 | 94.40 | 0.00 | - | 1 | 44 | 52.09% |
| NVDA250321C01120000 | 2024-05-10 12:21PM EDT | 2025-03-21 | 101.47 | 101.45 | 102.50 | -5.93 | -5.52% | 1 | 133 | 52.23% |
| NVDA250620C01120000 | 2024-05-06 12:26PM EDT | 2025-06-20 | 139.25 | 126.20 | 127.30 | 0.00 | - | 2 | 165 | 52.64% |
| NVDA250919C01120000 | 2024-05-08 12:29PM EDT | 2025-09-19 | 153.13 | 147.50 | 150.80 | 0.00 | - | 2 | 3 | 52.95% |
| NVDA251219C01120000 | 2024-05-06 9:34AM EDT | 2025-12-19 | 173.00 | 168.90 | 172.40 | 0.00 | - | 15 | 420 | 53.41% |
| NVDA260116C01120000 | 2024-05-07 9:59AM EDT | 2026-01-16 | 177.15 | 174.60 | 177.50 | 0.00 | - | 1 | 55 | 53.34% |
| NVDA260618C01120000 | 2024-05-09 2:35PM EDT | 2026-06-18 | 202.75 | 205.50 | 209.35 | 0.00 | - | 7 | 38 | 53.78% |
| NVDA261218C01120000 | 2024-05-06 1:08PM EDT | 2026-12-18 | 253.25 | 238.40 | 243.70 | 0.00 | - | 4 | 191 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01120000 | 2024-05-10 10:22AM EDT | 2024-05-17 | 221.10 | 216.05 | 226.20 | -8.25 | -3.60% | 4 | 15 | 109.56% |
| NVDA240524P01120000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 223.15 | 221.05 | 225.25 | -11.05 | -4.72% | 4 | 13 | 63.59% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 222.10 | 226.45 | 0.00 | - | - | 1 | 56.80% |
| NVDA240621P01120000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 232.00 | 227.00 | 229.65 | -66.55 | -22.29% | 1 | 252 | 51.13% |
| NVDA240719P01120000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 222.35 | 231.55 | 235.65 | 0.00 | - | 2 | 27 | 46.43% |
| NVDA240816P01120000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 248.35 | 237.40 | 240.20 | 0.00 | - | 20 | 13 | 43.01% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 244.50 | 252.45 | 0.00 | - | 2 | 32 | 44.57% |
| NVDA241018P01120000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 272.45 | 249.35 | 257.35 | 0.00 | - | 4 | 18 | 43.06% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 65.36% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 263.15 | 271.10 | 0.00 | - | 1 | 124 | 42.24% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 269.15 | 274.80 | 0.00 | - | 4 | 379 | 41.23% |
| NVDA250221P01120000 | 2024-05-07 9:47AM EDT | 2025-02-21 | 274.00 | 272.25 | 281.60 | 0.00 | - | 40 | 29 | 41.00% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 276.70 | 286.80 | 0.00 | - | 2 | 16 | 40.83% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 44.20% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 42.80% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 40.73% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 37.16% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 345.05 | 361.10 | 0.00 | - | 50 | 196 | 36.70% |
© 2024 Yahoo. All rights reserved.